424,400€
0,47%
Echtzeit-Aktienkurs Christian Dior SE
Bid:
Ask:
Aktienkurse zur Christian Dior SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 425,90 | 426,40 | 419,70 | 424,50 | -0,33% | - |
| 20.06.2025 | 434,00 | 800,00 | 425,30 | 425,90 | -1,16% | - |
| 19.06.2025 | 436,80 | 440,90 | 426,60 | 430,90 | -1,96% | - |
| 18.06.2025 | 434,70 | 441,40 | 434,10 | 439,50 | 1,60% | - |
| 17.06.2025 | 435,90 | 439,50 | 432,10 | 432,60 | -1,21% | - |
| 16.06.2025 | 433,10 | 442,00 | 432,90 | 437,90 | 1,11% | - |
| 13.06.2025 | 433,30 | 435,80 | 429,80 | 433,10 | -1,64% | - |
| 12.06.2025 | 438,30 | 441,70 | 434,80 | 440,30 | -0,14% | - |
| 11.06.2025 | 444,50 | 450,60 | 440,90 | 440,90 | -0,68% | - |
| 10.06.2025 | 438,70 | 444,50 | 437,20 | 443,90 | 1,30% | - |
| 09.06.2025 | 437,90 | 444,20 | 436,80 | 438,20 | -0,07% | - |
| 06.06.2025 | 441,50 | 441,70 | 436,70 | 438,50 | 0,05% | - |
| 05.06.2025 | 443,80 | 449,70 | 436,80 | 438,30 | -1,46% | - |
| 04.06.2025 | 444,40 | 445,30 | 437,90 | 444,80 | 0,23% | - |
| 03.06.2025 | 445,90 | 451,90 | 436,50 | 443,80 | -0,52% | - |
| 02.06.2025 | 447,90 | 606,75 | 437,30 | 446,10 | -0,80% | 6,00 |
| 30.05.2025 | 452,10 | 455,40 | 446,40 | 449,70 | 0,18% | 20,00 |
| 29.05.2025 | 455,20 | 466,30 | 447,00 | 448,90 | -0,82% | - |
| 28.05.2025 | 450,40 | 454,50 | 449,60 | 452,60 | 0,35% | - |
| 27.05.2025 | 451,60 | 454,00 | 446,00 | 451,00 | -0,49% | - |
| 26.05.2025 | 452,30 | 456,30 | 449,80 | 453,20 | 1,41% | - |
| 23.05.2025 | 458,40 | 800,00 | 438,70 | 446,90 | -2,06% | - |
| 22.05.2025 | 460,90 | 461,90 | 449,30 | 456,30 | -0,67% | - |
| 21.05.2025 | 469,00 | 469,20 | 458,70 | 459,40 | -2,50% | - |
| 20.05.2025 | 468,80 | 472,10 | 461,70 | 471,20 | 0,55% | - |
| 19.05.2025 | 470,20 | 474,90 | 459,30 | 468,60 | -0,34% | 30,00 |
| 16.05.2025 | 468,80 | 473,90 | 465,30 | 470,20 | -0,13% | - |
| 15.05.2025 | 485,50 | 486,30 | 469,80 | 470,80 | -2,20% | - |
| 14.05.2025 | 493,50 | 499,10 | 480,80 | 481,40 | -3,17% | - |
| 13.05.2025 | 492,00 | 501,05 | 482,50 | 497,15 | 0,26% | - |
| 12.05.2025 | 467,80 | 497,70 | 465,50 | 495,85 | 7,77% | - |
| 09.05.2025 | 456,60 | 462,20 | 456,40 | 460,10 | 1,23% | - |
| 08.05.2025 | 452,10 | 462,30 | 447,40 | 454,50 | 0,98% | - |
| 07.05.2025 | 455,90 | 458,30 | 447,70 | 450,10 | -1,06% | - |
| 06.05.2025 | 457,80 | 459,20 | 450,50 | 454,90 | -0,66% | - |
| 05.05.2025 | 460,80 | 464,20 | 456,40 | 457,90 | -0,97% | - |
| 02.05.2025 | 454,10 | 462,40 | 449,50 | 462,40 | 2,12% | - |
| 30.04.2025 | 452,70 | 454,30 | 445,10 | 452,80 | -0,46% | - |
| 29.04.2025 | 463,30 | 464,70 | 452,20 | 454,90 | -1,32% | - |
| 28.04.2025 | 460,20 | 467,20 | 460,00 | 461,00 | -0,02% | - |
| 25.04.2025 | 463,40 | 467,70 | 459,10 | 461,10 | -0,19% | - |
| 24.04.2025 | 457,00 | 464,80 | 448,40 | 462,00 | -0,65% | - |
| 23.04.2025 | 461,00 | 474,40 | 454,70 | 465,00 | 3,24% | - |
| 22.04.2025 | 443,30 | 450,70 | 434,20 | 450,40 | 0,58% | 10,00 |
| 17.04.2025 | 448,20 | 454,60 | 444,10 | 447,80 | 0,61% | - |
| 16.04.2025 | 442,10 | 451,90 | 441,90 | 445,10 | -1,02% | - |
| 15.04.2025 | 466,60 | 478,60 | 449,20 | 449,70 | -3,81% | - |
| 14.04.2025 | 490,80 | 494,60 | 467,50 | 467,50 | -4,28% | - |
| 11.04.2025 | 487,60 | 490,00 | 473,30 | 488,40 | 1,14% | - |
| 10.04.2025 | 504,25 | 601,00 | 473,30 | 482,90 | -2,83% | - |
| 09.04.2025 | 459,20 | 500,05 | 456,80 | 496,95 | 8,34% | - |
| 08.04.2025 | 479,10 | 483,60 | 450,50 | 458,70 | -1,78% | - |
| 07.04.2025 | 470,00 | 492,60 | 444,90 | 467,00 | -2,89% | - |
| 04.04.2025 | 501,20 | 504,00 | 480,80 | 480,90 | -3,97% | - |
| 03.04.2025 | 515,00 | 521,50 | 499,80 | 500,80 | -5,73% | - |
| 02.04.2025 | 528,25 | 534,50 | 526,75 | 531,25 | 0,43% | 10,00 |
| 01.04.2025 | 530,00 | 534,50 | 526,50 | 529,00 | -0,84% | - |
| 31.03.2025 | 539,00 | 541,00 | 527,25 | 533,50 | -1,66% | 175,00 |
| 28.03.2025 | 545,50 | 548,75 | 540,75 | 542,50 | -1,14% | - |
| 27.03.2025 | 547,75 | 552,25 | 546,25 | 548,75 | -0,09% | - |
| 26.03.2025 | 555,75 | 557,75 | 548,00 | 549,25 | -1,61% | - |
| 25.03.2025 | 554,00 | 562,50 | 552,25 | 558,25 | 0,81% | - |
| 24.03.2025 | 559,25 | 563,25 | 550,75 | 553,75 | -0,32% | - |
| 21.03.2025 | 558,00 | 559,00 | 549,00 | 555,50 | -0,58% | - |
| 20.03.2025 | 569,50 | 570,50 | 556,00 | 558,75 | -1,06% | - |
| 19.03.2025 | 561,75 | 567,00 | 558,50 | 564,75 | 0,40% | - |
| 18.03.2025 | 567,00 | 568,00 | 559,25 | 562,50 | -0,27% | - |
| 17.03.2025 | 559,00 | 564,50 | 553,75 | 564,00 | 0,53% | 10,00 |
| 14.03.2025 | 559,25 | 570,50 | 554,00 | 561,00 | 0,22% | - |
| 13.03.2025 | 563,50 | 569,50 | 553,50 | 559,75 | -0,84% | - |
| 12.03.2025 | 566,25 | 575,75 | 558,50 | 564,50 | -1,18% | - |
| 11.03.2025 | 579,50 | 620,00 | 563,75 | 571,25 | -0,78% | - |
| 10.03.2025 | 589,50 | 590,00 | 572,75 | 575,75 | -1,67% | - |
| 07.03.2025 | 594,50 | 598,00 | 579,50 | 585,50 | -2,78% | - |
| 06.03.2025 | 621,50 | 622,50 | 595,75 | 602,25 | -2,59% | - |
| 05.03.2025 | 624,00 | 626,75 | 612,75 | 618,25 | 0,41% | - |
| 04.03.2025 | 626,50 | 626,75 | 609,50 | 615,75 | -1,95% | - |
| 03.03.2025 | 636,25 | 640,00 | 626,50 | 628,00 | -0,55% | - |
| 28.02.2025 | 626,00 | 633,75 | 621,50 | 631,50 | 0,00% | - |
| 27.02.2025 | 635,50 | 637,50 | 626,75 | 631,50 | -0,79% | - |
| 26.02.2025 | 628,25 | 690,00 | 627,75 | 636,50 | 1,64% | - |
| 25.02.2025 | 628,50 | 631,75 | 624,75 | 626,25 | -0,20% | - |
| 24.02.2025 | 645,00 | 646,00 | 623,00 | 627,50 | -1,26% | - |
| 21.02.2025 | 635,25 | 644,00 | 632,25 | 635,50 | 0,08% | - |
| 20.02.2025 | 632,25 | 638,00 | 629,75 | 635,00 | 0,87% | - |
| 19.02.2025 | 645,00 | 647,00 | 628,50 | 629,50 | -2,55% | - |
| 18.02.2025 | 642,75 | 649,25 | 639,25 | 646,00 | 0,19% | - |
| 17.02.2025 | 650,25 | 651,00 | 640,50 | 644,75 | -0,81% | - |
| 14.02.2025 | 646,75 | 662,75 | 630,00 | 650,00 | 1,05% | - |
| 13.02.2025 | 635,50 | 655,00 | 633,00 | 643,25 | 0,98% | - |
| 12.02.2025 | 635,50 | 637,25 | 618,50 | 637,00 | 0,39% | - |
| 11.02.2025 | 630,25 | 638,50 | 622,75 | 634,50 | 0,71% | - |
| 10.02.2025 | 629,50 | 641,00 | 625,50 | 630,00 | 0,12% | - |
| 07.02.2025 | 650,25 | 650,75 | 629,25 | 629,25 | -2,37% | - |
| 06.02.2025 | 631,75 | 647,25 | 628,50 | 644,50 | 1,22% | - |
| 05.02.2025 | 636,25 | 638,50 | 629,00 | 636,75 | -0,31% | - |
| 04.02.2025 | 640,25 | 642,75 | 631,75 | 638,75 | -0,08% | - |
| 03.02.2025 | 636,25 | 642,25 | 623,75 | 639,25 | -1,24% | - |
| 31.01.2025 | 658,50 | 660,25 | 643,50 | 647,25 | -1,41% | - |
| 30.01.2025 | 657,25 | 660,50 | 655,00 | 656,50 | -0,04% | - |