493,700€
2,68%
Echtzeit-Aktienkurs Christian Dior SE
Bid:
Ask:
Aktienkurse zur Christian Dior SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 484,20 | 500,80 | 480,90 | 496,40 | 3,24% | - |
| 22.09.2025 | 485,00 | 486,60 | 478,80 | 480,80 | -1,07% | 1.603,00 |
| 19.09.2025 | 491,80 | 495,40 | 486,00 | 486,00 | -1,86% | 4.595,00 |
| 18.09.2025 | 481,60 | 498,00 | 481,60 | 495,20 | 2,65% | 5.877,00 |
| 17.09.2025 | 485,00 | 487,20 | 477,20 | 482,40 | 0,21% | 6.776,00 |
| 16.09.2025 | 488,00 | 492,20 | 474,80 | 481,40 | -0,99% | 12.453,00 |
| 15.09.2025 | 476,20 | 486,20 | 475,00 | 486,20 | 3,10% | 4.658,00 |
| 12.09.2025 | 470,20 | 474,60 | 464,60 | 471,60 | 0,77% | 2.512,00 |
| 11.09.2025 | 470,20 | 472,40 | 465,00 | 468,00 | -0,34% | 2.881,00 |
| 10.09.2025 | 470,00 | 475,60 | 466,20 | 469,60 | 0,17% | 4.790,00 |
| 09.09.2025 | 472,40 | 479,60 | 466,80 | 468,80 | -0,85% | 3.636,00 |
| 08.09.2025 | 472,80 | 475,40 | 469,60 | 472,80 | 0,17% | 4.523,00 |
| 05.09.2025 | 478,20 | 480,60 | 469,40 | 472,00 | -1,13% | 6.457,00 |
| 04.09.2025 | 497,20 | 497,20 | 477,00 | 477,40 | -4,02% | 4.620,00 |
| 03.09.2025 | 492,00 | 501,00 | 492,00 | 497,40 | 1,80% | 4.727,00 |
| 02.09.2025 | 483,00 | 499,80 | 483,00 | 488,60 | 1,71% | 6.179,00 |
| 01.09.2025 | 484,00 | 488,00 | 479,00 | 480,40 | -0,33% | 1.839,00 |
| 29.08.2025 | 484,20 | 493,00 | 482,00 | 482,00 | -1,03% | 5.974,00 |
| 28.08.2025 | 483,00 | 503,50 | 483,00 | 487,00 | 1,04% | 7.667,00 |
| 27.08.2025 | 469,20 | 485,00 | 468,40 | 482,00 | 2,64% | 4.854,00 |
| 26.08.2025 | 457,80 | 474,40 | 453,60 | 469,60 | 0,26% | 5.808,00 |
| 25.08.2025 | 470,80 | 471,80 | 467,80 | 468,40 | -0,97% | 1.428,00 |
| 22.08.2025 | 460,60 | 476,00 | 460,60 | 473,00 | 1,85% | 1.444,00 |
| 21.08.2025 | 470,40 | 471,00 | 462,00 | 464,40 | -1,48% | 1.370,00 |
| 20.08.2025 | 468,60 | 476,20 | 464,60 | 471,40 | 0,51% | 2.766,00 |
| 19.08.2025 | 457,80 | 469,60 | 455,60 | 469,00 | 3,17% | 4.344,00 |
| 18.08.2025 | 455,20 | 458,60 | 452,40 | 454,60 | -0,22% | 2.699,00 |
| 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 |