54,300€
-0,91%
Echtzeit-Aktienkurs IMMOBIL.DASSAULT INH.
Bid:
Ask:
Aktienkurse zur IMMOBIL.DASSAULT INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 54,40 | 55,30 | 54,10 | 54,40 | -0,73% | - |
| 03.07.2025 | 52,20 | 55,40 | 52,20 | 54,80 | 4,98% | - |
| 02.07.2025 | 52,00 | 52,20 | 51,80 | 52,20 | 0,97% | - |
| 01.07.2025 | 52,70 | 52,80 | 51,70 | 51,70 | -1,71% | - |
| 30.06.2025 | 52,90 | 53,00 | 52,50 | 52,60 | -0,19% | - |
| 27.06.2025 | 53,10 | 53,50 | 52,70 | 52,70 | -0,75% | - |
| 26.06.2025 | 53,30 | 53,40 | 53,10 | 53,10 | -0,38% | - |
| 25.06.2025 | 52,90 | 53,40 | 52,90 | 53,30 | 0,76% | - |
| 24.06.2025 | 53,20 | 53,30 | 52,90 | 52,90 | -0,19% | - |
| 23.06.2025 | 52,80 | 53,30 | 52,70 | 53,00 | 0,19% | - |
| 20.06.2025 | 52,90 | 53,20 | 52,70 | 52,90 | 0,00% | - |
| 19.06.2025 | 52,50 | 52,90 | 52,20 | 52,90 | 0,76% | - |
| 18.06.2025 | 52,70 | 52,80 | 52,40 | 52,50 | -0,38% | - |
| 17.06.2025 | 52,50 | 52,80 | 52,50 | 52,70 | 0,19% | - |
| 16.06.2025 | 52,70 | 52,90 | 52,60 | 52,60 | -0,19% | - |
| 13.06.2025 | 51,80 | 52,80 | 51,80 | 52,70 | 0,76% | - |
| 12.06.2025 | 53,30 | 53,30 | 52,30 | 52,30 | -2,06% | - |
| 11.06.2025 | 53,50 | 53,60 | 53,40 | 53,40 | -0,19% | - |
| 10.06.2025 | 53,30 | 53,70 | 53,30 | 53,50 | 0,38% | - |
| 09.06.2025 | 53,00 | 53,50 | 53,00 | 53,30 | 0,38% | - |
| 06.06.2025 | 52,90 | 53,20 | 52,30 | 53,10 | 0,38% | - |
| 05.06.2025 | 53,10 | 53,10 | 52,40 | 52,90 | -0,38% | - |
| 04.06.2025 | 53,20 | 53,30 | 53,10 | 53,10 | 0,00% | - |
| 03.06.2025 | 52,70 | 53,10 | 52,50 | 53,10 | 0,57% | - |
| 02.06.2025 | 52,90 | 53,30 | 52,60 | 52,80 | -0,19% | - |
| 30.05.2025 | 53,20 | 53,20 | 52,60 | 52,90 | -0,56% | - |
| 29.05.2025 | 53,10 | 53,40 | 52,90 | 53,20 | 0,19% | - |
| 28.05.2025 | 53,10 | 53,30 | 52,90 | 53,10 | -0,19% | - |
| 27.05.2025 | 53,10 | 53,30 | 52,90 | 53,20 | 0,19% | - |
| 26.05.2025 | 53,60 | 53,60 | 53,10 | 53,10 | -0,38% | - |
| 02.05.2025 | 53,40 | 53,40 | 53,20 | 53,30 | 0,19% | - |
| 30.04.2025 | 52,90 | 53,30 | 52,80 | 53,20 | 0,57% | - |
| 29.04.2025 | 53,00 | 53,00 | 52,80 | 52,90 | 0,00% | - |
| 28.04.2025 | 52,80 | 53,20 | 52,70 | 52,90 | 0,00% | - |
| 25.04.2025 | 52,80 | 52,90 | 52,70 | 52,90 | 0,38% | - |
| 24.04.2025 | 53,00 | 53,10 | 52,70 | 52,70 | -0,57% | - |
| 23.04.2025 | 52,60 | 53,00 | 52,10 | 53,00 | 1,73% | - |
| 22.04.2025 | 52,20 | 52,30 | 52,10 | 52,10 | -0,19% | - |
| 17.04.2025 | 52,50 | 52,80 | 52,10 | 52,20 | -0,57% | - |
| 16.04.2025 | 52,20 | 52,50 | 52,00 | 52,50 | 0,38% | - |
| 15.04.2025 | 52,00 | 53,00 | 52,00 | 52,30 | 0,58% | - |
| 14.04.2025 | 51,30 | 52,10 | 51,30 | 52,00 | 1,56% | - |
| 11.04.2025 | 50,70 | 51,40 | 50,70 | 51,20 | 0,99% | - |
| 10.04.2025 | 50,45 | 51,20 | 50,05 | 50,70 | 0,80% | - |
| 09.04.2025 | 51,00 | 51,40 | 50,30 | 50,30 | -1,95% | - |
| 08.04.2025 | 49,80 | 51,60 | 49,80 | 51,30 | 3,01% | - |
| 07.04.2025 | 50,30 | 50,45 | 48,50 | 49,80 | -2,35% | - |
| 04.04.2025 | 52,10 | 52,20 | 51,00 | 51,00 | -2,11% | - |
| 03.04.2025 | 52,80 | 53,20 | 52,10 | 52,10 | -2,43% | - |
| 02.04.2025 | 53,20 | 53,40 | 53,00 | 53,40 | 0,38% | - |
| 01.04.2025 | 51,80 | 53,80 | 51,80 | 53,20 | 2,50% | - |
| 31.03.2025 | 51,60 | 52,90 | 51,40 | 51,90 | 0,39% | - |
| 28.03.2025 | 51,70 | 51,90 | 51,60 | 51,70 | -0,19% | - |
| 27.03.2025 | 51,40 | 51,80 | 51,40 | 51,80 | 0,58% | - |
| 26.03.2025 | 51,10 | 51,60 | 51,00 | 51,50 | 0,78% | - |
| 25.03.2025 | 51,70 | 52,00 | 51,10 | 51,10 | -1,35% | - |
| 24.03.2025 | 51,70 | 51,90 | 51,50 | 51,80 | 0,39% | - |
| 21.03.2025 | 52,00 | 52,20 | 51,60 | 51,60 | -0,58% | - |
| 20.03.2025 | 51,90 | 51,90 | 51,70 | 51,90 | 0,00% | - |
| 19.03.2025 | 51,90 | 52,00 | 51,80 | 51,90 | 0,00% | - |
| 18.03.2025 | 52,50 | 52,60 | 51,90 | 51,90 | -1,14% | - |
| 17.03.2025 | 52,80 | 52,80 | 52,50 | 52,50 | 0,00% | - |
| 14.03.2025 | 52,90 | 52,90 | 52,50 | 52,50 | -0,38% | - |
| 13.03.2025 | 52,60 | 52,80 | 52,60 | 52,70 | 0,00% | - |
| 12.03.2025 | 53,00 | 53,00 | 52,70 | 52,70 | -0,57% | - |
| 11.03.2025 | 52,70 | 53,00 | 52,20 | 53,00 | 0,76% | - |
| 10.03.2025 | 52,80 | 52,90 | 52,20 | 52,60 | -0,38% | - |
| 07.03.2025 | 52,10 | 52,90 | 52,10 | 52,80 | 1,15% | - |
| 06.03.2025 | 51,00 | 52,80 | 50,90 | 52,20 | 2,35% | - |
| 05.03.2025 | 50,70 | 51,10 | 50,70 | 51,00 | 0,39% | - |
| 04.03.2025 | 51,10 | 51,40 | 50,70 | 50,80 | -0,59% | - |
| 03.03.2025 | 51,00 | 51,10 | 50,90 | 51,10 | 0,39% | - |
| 28.02.2025 | 51,20 | 51,30 | 50,90 | 50,90 | -0,78% | - |
| 27.02.2025 | 51,20 | 51,50 | 51,10 | 51,30 | 0,20% | - |
| 26.02.2025 | 51,60 | 51,60 | 50,90 | 51,20 | -0,58% | - |
| 25.02.2025 | 50,90 | 51,50 | 50,80 | 51,50 | 1,38% | - |
| 24.02.2025 | 51,50 | 51,80 | 50,80 | 50,80 | -0,59% | - |
| 21.02.2025 | 51,20 | 51,40 | 51,00 | 51,10 | -0,20% | - |
| 20.02.2025 | 51,10 | 51,40 | 50,90 | 51,20 | 0,20% | - |
| 19.02.2025 | 51,40 | 51,80 | 51,10 | 51,10 | -0,58% | - |
| 18.02.2025 | 52,50 | 52,50 | 51,30 | 51,40 | -2,10% | - |
| 17.02.2025 | 52,50 | 52,70 | 52,30 | 52,50 | -0,19% | - |
| 14.02.2025 | 52,20 | 52,60 | 52,20 | 52,60 | 0,57% | - |
| 13.02.2025 | 52,60 | 52,70 | 52,30 | 52,30 | -0,38% | - |
| 12.02.2025 | 52,30 | 52,50 | 52,20 | 52,50 | 0,38% | - |
| 11.02.2025 | 52,30 | 52,30 | 52,10 | 52,30 | 0,00% | - |
| 10.02.2025 | 52,60 | 52,60 | 52,30 | 52,30 | -0,38% | - |
| 07.02.2025 | 51,70 | 52,70 | 51,70 | 52,50 | 0,19% | - |
| 06.02.2025 | 51,80 | 52,50 | 51,70 | 52,40 | 1,35% | - |
| 05.02.2025 | 50,80 | 52,00 | 50,70 | 51,70 | 1,77% | - |
| 04.02.2025 | 51,40 | 51,70 | 50,80 | 50,80 | -1,36% | - |
| 03.02.2025 | 51,30 | 51,90 | 51,20 | 51,50 | -0,58% | - |
| 31.01.2025 | 51,50 | 51,80 | 51,10 | 51,80 | 0,58% | - |
| 30.01.2025 | 52,20 | 52,20 | 51,40 | 51,50 | -1,34% | - |
| 29.01.2025 | 51,50 | 52,20 | 51,00 | 52,20 | 1,36% | - |
| 28.01.2025 | 51,20 | 51,80 | 51,20 | 51,50 | 0,59% | - |
| 27.01.2025 | 51,00 | 51,20 | 50,80 | 51,20 | 0,00% | - |
| 24.01.2025 | 51,40 | 51,50 | 51,10 | 51,20 | -0,39% | - |
| 23.01.2025 | 51,70 | 51,90 | 51,00 | 51,40 | -0,58% | - |
| 22.01.2025 | 51,90 | 51,90 | 51,70 | 51,70 | -0,39% | - |