454,200€
-0,31%
Echtzeit-Aktienkurs Christian Dior SE
Bid:
Ask:
Aktienkurse zur Christian Dior SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 454,70 | 459,10 | 452,40 | 453,80 | -0,40% | - |
| 15.08.2025 | 455,00 | 459,40 | 453,60 | 455,60 | 0,75% | 1.887,00 |
| 14.08.2025 | 452,60 | 455,00 | 448,60 | 452,20 | -0,13% | 2.416,00 |
| 13.08.2025 | 445,40 | 454,40 | 444,00 | 452,80 | 2,44% | 3.329,00 |
| 12.08.2025 | 444,00 | 446,00 | 434,20 | 442,00 | 0,45% | 3.762,00 |
| 11.08.2025 | 450,80 | 451,20 | 440,00 | 440,00 | -1,83% | 3.514,00 |
| 08.08.2025 | 440,20 | 449,80 | 440,20 | 448,20 | 0,63% | 1.647,00 |
| 07.08.2025 | 441,80 | 453,40 | 440,00 | 445,40 | 1,46% | 2.472,00 |
| 06.08.2025 | 441,80 | 442,20 | 436,00 | 439,00 | -0,36% | 2.298,00 |
| 05.08.2025 | 448,00 | 448,00 | 434,00 | 440,60 | -0,50% | 6.130,00 |
| 04.08.2025 | 443,40 | 445,40 | 438,20 | 442,80 | 0,54% | 3.273,00 |
| 01.08.2025 | 450,00 | 452,20 | 439,60 | 440,40 | -2,13% | 2.432,00 |
| 31.07.2025 | 457,00 | 460,00 | 449,80 | 450,00 | -2,00% | 3.248,00 |
| 30.07.2025 | 454,00 | 466,00 | 454,00 | 459,20 | 0,92% | 3.459,00 |
| 29.07.2025 | 470,00 | 470,00 | 454,20 | 455,00 | -2,94% | 3.178,00 |
| 28.07.2025 | 473,80 | 479,20 | 467,00 | 468,80 | 0,51% | 4.270,00 |
| 25.07.2025 | 447,40 | 472,00 | 444,60 | 466,40 | 3,55% | 10.888,00 |
| 24.07.2025 | 462,00 | 462,00 | 444,40 | 450,40 | -1,53% | 3.532,00 |
| 23.07.2025 | 461,00 | 461,00 | 450,60 | 457,40 | 3,11% | 3.195,00 |
| 22.07.2025 | 442,60 | 447,00 | 440,40 | 443,60 | -0,27% | 3.463,00 |
| 21.07.2025 | 450,00 | 451,60 | 441,00 | 444,80 | -0,94% | 4.091,00 |
| 18.07.2025 | 454,80 | 458,60 | 446,60 | 449,00 | -0,49% | 3.202,00 |
| 17.07.2025 | 450,20 | 458,60 | 446,90 | 451,20 | 0,36% | 5.956,00 |
| 16.07.2025 | 450,00 | 453,00 | 444,20 | 449,60 | -0,57% | 6.025,00 |
| 15.07.2025 | 453,40 | 457,80 | 450,00 | 452,20 | -0,13% | 7.936,00 |
| 14.07.2025 | 454,00 | 457,00 | 451,00 | 452,80 | -1,78% | 2.390,00 |
| 11.07.2025 | 469,80 | 469,80 | 460,20 | 461,00 | -2,91% | 2.503,00 |
| 10.07.2025 | 462,00 | 474,80 | 462,00 | 474,80 | 3,31% | 4.600,00 |
| 09.07.2025 | 459,00 | 464,60 | 453,00 | 459,60 | 0,26% | 3.021,00 |
| 08.07.2025 | 451,20 | 458,60 | 448,40 | 458,40 | 1,51% | 3.362,00 |
| 07.07.2025 | 459,80 | 459,80 | 446,20 | 451,60 | 0,18% | 5.088,00 |
| 04.07.2025 | 454,60 | 456,20 | 450,20 | 450,80 | -1,96% | 3.214,00 |
| 03.07.2025 | 466,20 | 467,40 | 459,40 | 459,80 | -0,17% | 4.450,00 |
| 02.07.2025 | 449,60 | 464,80 | 443,60 | 460,60 | 3,32% | 10.141,00 |
| 01.07.2025 | 423,00 | 445,80 | 423,00 | 445,80 | 4,99% | 7.093,00 |
| 30.06.2025 | 430,00 | 430,20 | 423,20 | 424,60 | -0,79% | 3.262,00 |
| 27.06.2025 | 421,40 | 428,00 | 419,20 | 428,00 | 2,69% | 5.996,00 |
| 26.06.2025 | 424,20 | 427,00 | 414,80 | 416,80 | -1,61% | 3.276,00 |
| 25.06.2025 | 433,20 | 433,60 | 422,60 | 423,60 | -2,13% | 4.476,00 |
| 24.06.2025 | 437,60 | 439,20 | 427,40 | 432,80 | 2,22% | 6.467,00 |
| 23.06.2025 | 421,60 | 426,40 | 419,60 | 423,40 | -0,47% | 4.893,00 |
| 20.06.2025 | 432,60 | 433,40 | 425,40 | 425,40 | -0,93% | 10.162,00 |
| 19.06.2025 | 436,00 | 436,00 | 426,40 | 429,40 | -2,36% | 9.375,00 |
| 18.06.2025 | 435,00 | 442,00 | 435,00 | 439,80 | 1,01% | 9.160,00 |
| 17.06.2025 | 438,20 | 438,60 | 432,00 | 435,40 | -0,64% | 8.631,00 |
| 16.06.2025 | 434,20 | 442,00 | 434,20 | 438,20 | 1,01% | 3.381,00 |
| 13.06.2025 | 435,00 | 435,20 | 429,80 | 433,80 | -1,63% | 7.123,00 |
| 12.06.2025 | 437,60 | 441,60 | 434,60 | 441,00 | -0,18% | 6.402,00 |
| 11.06.2025 | 443,80 | 450,60 | 441,60 | 441,80 | -0,67% | 4.316,00 |
| 10.06.2025 | 436,60 | 444,80 | 436,60 | 444,80 | 1,28% | 3.923,00 |
| 09.06.2025 | 436,00 | 444,00 | 436,00 | 439,20 | 0,27% | 3.104,00 |
| 06.06.2025 | 438,40 | 441,20 | 436,40 | 438,00 | -0,27% | 2.074,00 |
| 05.06.2025 | 444,60 | 450,00 | 436,80 | 439,20 | -1,13% | 3.740,00 |
| 04.06.2025 | 443,00 | 445,60 | 438,80 | 444,20 | 0,59% | 3.918,00 |
| 03.06.2025 | 445,60 | 445,60 | 436,40 | 441,60 | -0,54% | 3.556,00 |
| 02.06.2025 | 439,80 | 445,40 | 437,40 | 444,00 | -1,03% | 4.210,00 |
| 30.05.2025 | 452,40 | 453,00 | 447,40 | 448,60 | 0,13% | 2.655,00 |
| 29.05.2025 | 458,40 | 466,00 | 448,00 | 448,00 | -0,62% | 2.575,00 |
| 28.05.2025 | 451,00 | 454,40 | 450,80 | 450,80 | 0,00% | 2.700,00 |
| 27.05.2025 | 451,40 | 453,60 | 446,60 | 450,80 | -0,27% | 3.726,00 |
| 26.05.2025 | 452,40 | 455,60 | 449,60 | 452,00 | 1,30% | 2.493,00 |
| 23.05.2025 | 451,60 | 459,40 | 438,40 | 446,20 | -1,89% | 9.488,00 |
| 22.05.2025 | 457,00 | 461,80 | 449,40 | 454,80 | -1,90% | 6.286,00 |
| 21.05.2025 | 466,60 | 468,00 | 461,40 | 463,60 | -1,32% | 9.789,00 |
| 20.05.2025 | 469,40 | 472,20 | 460,80 | 469,80 | 0,99% | 5.176,00 |
| 19.05.2025 | 468,00 | 469,00 | 459,60 | 465,20 | -1,06% | 4.224,00 |
| 16.05.2025 | 473,20 | 473,40 | 465,20 | 470,20 | 0,38% | 4.133,00 |
| 15.05.2025 | 476,40 | 480,20 | 468,40 | 468,40 | -3,02% | 7.020,00 |
| 14.05.2025 | 498,20 | 498,20 | 481,40 | 483,00 | -3,17% | 3.302,00 |
| 13.05.2025 | 491,20 | 501,00 | 488,80 | 498,80 | 1,22% | 9.279,00 |
| 12.05.2025 | 464,60 | 497,60 | 464,60 | 492,80 | 7,27% | 6.269,00 |
| 09.05.2025 | 457,60 | 462,00 | 457,40 | 459,40 | 1,01% | 2.934,00 |
| 08.05.2025 | 450,20 | 462,20 | 447,80 | 454,80 | 1,38% | 2.420,00 |
| 07.05.2025 | 453,60 | 458,00 | 447,80 | 448,60 | -1,62% | 3.860,00 |
| 06.05.2025 | 456,20 | 457,20 | 450,80 | 456,00 | -0,61% | 3.542,00 |
| 05.05.2025 | 461,20 | 464,00 | 456,60 | 458,80 | -0,61% | 2.999,00 |
| 02.05.2025 | 459,00 | 461,60 | 449,20 | 461,60 | 2,03% | 4.689,00 |
| 30.04.2025 | 454,00 | 454,40 | 445,00 | 452,40 | -0,40% | 5.244,00 |
| 29.04.2025 | 461,20 | 463,40 | 452,40 | 454,20 | -1,94% | 4.451,00 |
| 28.04.2025 | 462,40 | 467,00 | 461,00 | 463,20 | 0,70% | 7.673,00 |
| 25.04.2025 | 466,00 | 467,60 | 458,80 | 460,00 | -0,39% | 4.044,00 |
| 24.04.2025 | 453,80 | 463,20 | 448,80 | 461,80 | -0,77% | 4.760,00 |
| 23.04.2025 | 459,00 | 474,00 | 454,20 | 465,40 | 2,96% | 10.396,00 |
| 22.04.2025 | 449,00 | 452,00 | 434,40 | 452,00 | 1,71% | 6.410,00 |
| 17.04.2025 | 445,20 | 454,60 | 443,80 | 444,40 | -0,85% | 7.037,00 |
| 16.04.2025 | 446,60 | 451,40 | 444,40 | 448,20 | -0,22% | 3.476,00 |
| 15.04.2025 | 478,80 | 478,80 | 449,00 | 449,20 | -8,25% | 15.527,00 |
| 14.04.2025 | 490,80 | 495,20 | 483,40 | 489,60 | 2,04% | 3.300,00 |
| 11.04.2025 | 488,00 | 488,20 | 473,40 | 479,80 | -0,25% | 2.918,00 |
| 10.04.2025 | 520,00 | 520,50 | 480,00 | 481,00 | 3,40% | 5.682,00 |
| 09.04.2025 | 458,00 | 470,80 | 456,80 | 465,20 | -2,56% | 14.506,00 |
| 08.04.2025 | 474,60 | 483,60 | 459,40 | 477,40 | 2,45% | 10.661,00 |
| 07.04.2025 | 454,60 | 492,00 | 445,60 | 466,00 | -4,59% | 18.192,00 |
| 04.04.2025 | 495,80 | 504,00 | 480,20 | 488,40 | -2,42% | 10.726,00 |
| 03.04.2025 | 519,50 | 519,50 | 499,80 | 500,50 | -5,66% | 8.484,00 |
| 02.04.2025 | 534,50 | 534,50 | 526,00 | 530,50 | -0,09% | 3.979,00 |
| 01.04.2025 | 533,50 | 535,00 | 527,50 | 531,00 | 0,66% | 3.697,00 |
| 31.03.2025 | 529,00 | 540,00 | 526,50 | 527,50 | -2,59% | 7.168,00 |
| 28.03.2025 | 543,00 | 548,50 | 540,50 | 541,50 | -1,28% | 8.720,00 |
| 27.03.2025 | 549,50 | 551,50 | 545,00 | 548,50 | -0,99% | 4.935,00 |