451,700€
-0,48%
Echtzeit-Aktienkurs Christian Dior SE
Bid:
Ask:
Aktienkurse zur Christian Dior SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 455,10 | 458,80 | 446,90 | 451,90 | -0,44% | 43,00 |
| 16.07.2025 | 451,60 | 460,00 | 443,70 | 453,90 | 0,22% | 325,00 |
| 15.07.2025 | 456,30 | 458,20 | 450,20 | 452,90 | -0,53% | 37,00 |
| 14.07.2025 | 456,80 | 458,20 | 450,90 | 455,30 | -1,22% | 136,00 |
| 11.07.2025 | 473,50 | 474,20 | 460,00 | 460,90 | -2,87% | 81,00 |
| 10.07.2025 | 456,30 | 474,80 | 455,00 | 474,50 | 3,78% | 109,00 |
| 09.07.2025 | 459,10 | 464,80 | 453,10 | 457,20 | -0,48% | 179,00 |
| 08.07.2025 | 457,00 | 460,60 | 448,40 | 459,40 | 2,11% | 126,00 |
| 07.07.2025 | 453,40 | 455,40 | 446,00 | 449,90 | -0,49% | 138,00 |
| 04.07.2025 | 457,50 | 457,60 | 449,70 | 452,10 | -1,59% | 151,00 |
| 03.07.2025 | 461,30 | 467,20 | 458,20 | 459,40 | -0,37% | 171,00 |
| 02.07.2025 | 448,10 | 464,70 | 443,60 | 461,10 | 3,27% | 232,00 |
| 01.07.2025 | 425,50 | 448,00 | 424,10 | 446,50 | 4,96% | 59,00 |
| 30.06.2025 | 428,50 | 430,60 | 423,30 | 425,40 | -0,68% | 77,00 |
| 27.06.2025 | 418,90 | 429,40 | 418,70 | 428,30 | 2,39% | 47,00 |
| 26.06.2025 | 424,80 | 427,50 | 415,30 | 418,30 | -1,23% | 171,00 |
| 25.06.2025 | 434,00 | 435,20 | 422,50 | 423,50 | -2,42% | 42,00 |
| 24.06.2025 | 431,20 | 440,40 | 427,00 | 434,00 | 1,90% | 169,00 |
| 23.06.2025 | 425,90 | 427,00 | 419,90 | 425,90 | -0,02% | 165,00 |
| 20.06.2025 | 434,00 | 434,60 | 425,20 | 426,00 | -1,11% | 45,00 |
| 19.06.2025 | 436,00 | 437,80 | 426,50 | 430,80 | -2,02% | 150,00 |
| 18.06.2025 | 433,60 | 442,00 | 433,60 | 439,70 | 1,36% | 19,00 |
| 17.06.2025 | 435,90 | 439,30 | 432,10 | 433,80 | -0,82% | 73,00 |
| 16.06.2025 | 433,10 | 441,30 | 432,40 | 437,40 | 1,20% | 73,00 |
| 13.06.2025 | 433,30 | 435,80 | 429,70 | 432,20 | -2,00% | 107,00 |
| 12.06.2025 | 438,10 | 442,00 | 434,70 | 441,00 | 0,11% | 46,00 |
| 11.06.2025 | 444,50 | 450,90 | 439,70 | 440,50 | -1,06% | 29,00 |
| 10.06.2025 | 438,70 | 446,40 | 436,90 | 445,20 | 1,62% | 110,00 |
| 09.06.2025 | 437,90 | 444,20 | 437,90 | 438,10 | 0,02% | 41,00 |
| 06.06.2025 | 441,50 | 442,40 | 436,60 | 438,00 | -0,54% | 289,00 |
| 05.06.2025 | 443,80 | 449,70 | 436,60 | 440,40 | -0,86% | 86,00 |
| 04.06.2025 | 444,40 | 445,60 | 438,20 | 444,20 | 0,16% | 32,00 |
| 03.06.2025 | 446,00 | 446,30 | 436,50 | 443,50 | -0,87% | 79,00 |
| 02.06.2025 | 447,90 | 449,00 | 437,30 | 447,40 | -0,69% | 44,00 |
| 30.05.2025 | 450,50 | 453,30 | 445,80 | 450,50 | -0,09% | 67,00 |
| 29.05.2025 | 455,20 | 466,50 | 446,00 | 450,90 | 0,13% | 47,00 |
| 28.05.2025 | 450,40 | 454,50 | 449,60 | 450,30 | -0,27% | 29,00 |
| 27.05.2025 | 451,60 | 454,10 | 446,00 | 451,50 | -0,11% | 65,00 |
| 26.05.2025 | 452,30 | 456,30 | 449,60 | 452,00 | 1,28% | 69,00 |
| 23.05.2025 | 458,40 | 459,60 | 438,60 | 446,30 | -2,68% | 230,00 |
| 22.05.2025 | 460,90 | 461,90 | 449,00 | 458,60 | -0,33% | 171,00 |
| 21.05.2025 | 469,00 | 470,00 | 459,10 | 460,10 | -2,17% | 67,00 |
| 20.05.2025 | 468,80 | 472,20 | 460,70 | 470,30 | 0,00% | 186,00 |
| 19.05.2025 | 470,20 | 471,00 | 459,50 | 470,30 | -0,44% | 90,00 |
| 16.05.2025 | 469,80 | 473,90 | 465,10 | 472,40 | 0,75% | 301,00 |
| 15.05.2025 | 485,50 | 487,40 | 467,80 | 468,90 | -2,90% | 473,00 |
| 14.05.2025 | 493,50 | 497,30 | 481,20 | 482,90 | -2,09% | 67,00 |
| 13.05.2025 | 492,00 | 501,00 | 480,00 | 493,20 | -0,24% | 150,00 |
| 12.05.2025 | 468,80 | 497,70 | 467,60 | 494,40 | 7,48% | 138,00 |
| 09.05.2025 | 456,60 | 462,50 | 456,40 | 460,00 | 1,05% | 40,00 |
| 08.05.2025 | 452,10 | 462,50 | 447,50 | 455,20 | 0,98% | 93,00 |
| 07.05.2025 | 455,90 | 458,60 | 447,20 | 450,80 | -0,77% | 30,00 |
| 06.05.2025 | 457,80 | 459,80 | 450,60 | 454,30 | -0,94% | 38,00 |
| 05.05.2025 | 460,80 | 464,30 | 456,40 | 458,60 | -0,93% | 81,00 |
| 02.05.2025 | 454,10 | 463,80 | 449,50 | 462,90 | 1,83% | 98,00 |
| 30.04.2025 | 453,80 | 455,60 | 445,30 | 454,60 | -0,15% | 61,00 |
| 29.04.2025 | 463,30 | 465,40 | 452,20 | 455,30 | -1,83% | 37,00 |
| 28.04.2025 | 460,20 | 467,40 | 459,40 | 463,80 | 0,19% | 34,00 |
| 25.04.2025 | 463,40 | 468,00 | 459,00 | 462,90 | 0,00% | 108,00 |
| 24.04.2025 | 457,00 | 464,00 | 448,60 | 462,90 | -0,49% | 95,00 |
| 23.04.2025 | 461,00 | 474,30 | 456,30 | 465,20 | 1,91% | 257,00 |
| 22.04.2025 | 443,30 | 458,60 | 434,20 | 456,50 | 2,70% | 206,00 |
| 17.04.2025 | 448,20 | 454,70 | 443,60 | 444,50 | 0,20% | 29,00 |
| 16.04.2025 | 442,10 | 451,70 | 441,20 | 443,60 | -1,25% | 167,00 |
| 15.04.2025 | 466,60 | 476,10 | 447,90 | 449,20 | -4,32% | 208,00 |
| 14.04.2025 | 490,80 | 494,60 | 460,00 | 469,50 | -3,97% | 105,00 |
| 11.04.2025 | 487,60 | 490,30 | 473,30 | 488,90 | 0,91% | 48,00 |
| 10.04.2025 | 504,25 | 510,50 | 471,80 | 484,50 | -2,77% | 145,00 |
| 09.04.2025 | 459,20 | 502,75 | 456,60 | 498,30 | 7,69% | 112,00 |
| 08.04.2025 | 479,10 | 483,80 | 456,10 | 462,70 | -1,22% | 94,00 |
| 07.04.2025 | 469,00 | 492,80 | 444,60 | 468,40 | -2,60% | 261,00 |
| 04.04.2025 | 501,25 | 504,00 | 480,30 | 480,90 | -3,97% | 225,00 |
| 03.04.2025 | 515,00 | 521,50 | 499,60 | 500,80 | -6,09% | 256,00 |
| 02.04.2025 | 528,25 | 533,50 | 526,75 | 533,25 | 0,57% | 62,00 |
| 01.04.2025 | 530,00 | 534,00 | 527,25 | 530,25 | -0,09% | 68,00 |
| 31.03.2025 | 539,00 | 541,00 | 526,25 | 530,75 | -1,85% | 148,00 |
| 28.03.2025 | 545,50 | 548,50 | 540,25 | 540,75 | -1,37% | 60,00 |
| 27.03.2025 | 547,75 | 552,00 | 546,25 | 548,25 | -0,23% | - |
| 26.03.2025 | 555,75 | 558,00 | 548,50 | 549,50 | -1,26% | 88,00 |
| 25.03.2025 | 554,00 | 562,50 | 552,50 | 556,50 | 0,32% | 57,00 |
| 24.03.2025 | 558,50 | 563,00 | 551,00 | 554,75 | -0,14% | 52,00 |
| 21.03.2025 | 558,00 | 559,00 | 549,00 | 555,50 | -0,63% | 203,00 |
| 20.03.2025 | 569,50 | 571,50 | 556,00 | 559,00 | -1,28% | 99,00 |
| 19.03.2025 | 561,75 | 568,00 | 558,50 | 566,25 | 0,71% | 35,00 |
| 18.03.2025 | 567,00 | 567,50 | 559,25 | 562,25 | -0,79% | 39,00 |
| 17.03.2025 | 559,00 | 568,00 | 554,00 | 566,75 | 0,98% | 84,00 |
| 14.03.2025 | 559,25 | 570,25 | 554,00 | 561,25 | 0,90% | 67,00 |
| 13.03.2025 | 563,50 | 569,50 | 553,50 | 556,25 | -1,46% | 42,00 |
| 12.03.2025 | 566,25 | 574,25 | 558,75 | 564,50 | -0,79% | 64,00 |
| 11.03.2025 | 579,50 | 583,25 | 563,50 | 569,00 | -1,39% | 39,00 |
| 10.03.2025 | 589,50 | 591,00 | 572,25 | 577,00 | -2,37% | 160,00 |
| 07.03.2025 | 594,50 | 598,00 | 579,25 | 591,00 | -0,88% | 212,00 |
| 06.03.2025 | 621,50 | 622,50 | 595,25 | 596,25 | -3,64% | 55,00 |
| 05.03.2025 | 624,00 | 626,00 | 613,00 | 618,75 | -0,12% | 56,00 |
| 04.03.2025 | 626,50 | 627,50 | 609,00 | 619,50 | -1,12% | 97,00 |
| 03.03.2025 | 636,25 | 639,75 | 622,75 | 626,50 | -1,10% | 44,00 |
| 28.02.2025 | 626,00 | 635,50 | 621,50 | 633,50 | 0,60% | 32,00 |
| 27.02.2025 | 636,00 | 637,50 | 627,75 | 629,75 | -0,59% | 7,00 |
| 26.02.2025 | 627,00 | 644,50 | 627,00 | 633,50 | 1,32% | 54,00 |
| 25.02.2025 | 628,50 | 632,00 | 624,75 | 625,25 | -0,40% | 36,00 |