49,850€
-0,70%
Echtzeit-Aktienkurs IMMOBIL.DASSAULT INH.
Bid:
Ask:
Aktienkurse zur IMMOBIL.DASSAULT INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 50,10 | 50,25 | 50,10 | 50,25 | 0,10% | - |
| 13.05.2026 | 50,05 | 50,25 | 50,00 | 50,20 | 0,30% | - |
| 12.05.2026 | 50,00 | 50,05 | 50,00 | 50,05 | -1,48% | - |
| 11.05.2026 | 51,10 | 51,10 | 50,80 | 50,80 | 1,40% | - |
| 07.05.2026 | 50,10 | 50,10 | 50,05 | 50,10 | -1,18% | - |
| 06.05.2026 | 50,10 | 50,70 | 50,10 | 50,70 | 1,60% | - |
| 05.05.2026 | 49,75 | 49,95 | 49,75 | 49,90 | -0,20% | - |
| 04.05.2026 | 50,50 | 50,80 | 50,00 | 50,00 | 0,60% | - |
| 30.04.2026 | 49,65 | 49,70 | 49,65 | 49,70 | -0,80% | - |
| 29.04.2026 | 51,20 | 51,40 | 49,55 | 50,10 | -2,15% | - |
| 28.04.2026 | 51,30 | 51,30 | 51,20 | 51,20 | 0,79% | - |
| 27.04.2026 | 51,00 | 51,00 | 50,80 | 50,80 | -0,78% | - |
| 24.04.2026 | 50,90 | 51,20 | 50,90 | 51,20 | 0,79% | - |
| 23.04.2026 | 51,20 | 51,20 | 50,60 | 50,80 | -1,36% | - |
| 22.04.2026 | 51,40 | 51,80 | 50,80 | 51,50 | 0,59% | - |
| 21.04.2026 | 51,20 | 51,40 | 51,20 | 51,20 | 1,99% | - |
| 20.04.2026 | 50,90 | 50,90 | 50,00 | 50,20 | -1,95% | - |
| 17.04.2026 | 51,10 | 51,20 | 51,10 | 51,20 | 0,20% | - |
| 16.04.2026 | 51,40 | 51,60 | 51,00 | 51,10 | -0,20% | - |
| 15.04.2026 | 51,00 | 51,20 | 51,00 | 51,20 | 0,20% | - |
| 14.04.2026 | 51,00 | 51,10 | 51,00 | 51,10 | 1,79% | - |
| 13.04.2026 | 50,20 | 50,25 | 50,05 | 50,20 | -1,18% | - |
| 10.04.2026 | 51,00 | 51,00 | 50,80 | 50,80 | 0,30% | - |
| 09.04.2026 | 50,80 | 50,80 | 50,45 | 50,65 | -4,97% | - |
| 08.04.2026 | 53,00 | 53,50 | 53,00 | 53,30 | 5,65% | - |
| 07.04.2026 | 50,50 | 50,50 | 50,30 | 50,45 | 2,54% | - |
| 02.04.2026 | 50,50 | 50,50 | 49,20 | 49,20 | -3,15% | - |
| 01.04.2026 | 50,75 | 50,95 | 50,75 | 50,80 | -1,74% | - |
| 31.03.2026 | 51,20 | 51,70 | 50,90 | 51,70 | 1,77% | - |
| 30.03.2026 | 50,50 | 50,80 | 50,50 | 50,80 | -1,55% | - |
| 27.03.2026 | 51,80 | 51,80 | 51,60 | 51,60 | 1,18% | - |
| 26.03.2026 | 51,30 | 51,30 | 50,80 | 51,00 | -0,58% | - |
| 25.03.2026 | 51,40 | 51,40 | 51,20 | 51,30 | 0,39% | - |
| 24.03.2026 | 49,70 | 51,30 | 49,70 | 51,10 | 2,51% | - |
| 23.03.2026 | 50,15 | 50,30 | 49,85 | 49,85 | -2,06% | - |
| 20.03.2026 | 50,90 | 50,90 | 50,80 | 50,90 | 0,89% | - |
| 19.03.2026 | 50,65 | 50,65 | 50,45 | 50,45 | -2,23% | - |
| 18.03.2026 | 50,90 | 51,60 | 50,90 | 51,60 | 2,28% | - |
| 17.03.2026 | 50,40 | 50,60 | 50,40 | 50,45 | -0,88% | - |
| 16.03.2026 | 51,40 | 51,40 | 50,60 | 50,90 | 1,29% | - |
| 13.03.2026 | 50,25 | 50,60 | 50,25 | 50,25 | 0,70% | - |
| 12.03.2026 | 49,90 | 49,90 | 49,85 | 49,90 | -0,70% | - |
| 11.03.2026 | 50,10 | 50,30 | 50,10 | 50,25 | 0,00% | - |
| 10.03.2026 | 49,85 | 50,25 | 49,85 | 50,25 | 1,31% | - |
| 09.03.2026 | 49,80 | 49,85 | 49,60 | 49,60 | -4,98% | - |
| 06.03.2026 | 51,90 | 52,20 | 51,90 | 52,20 | 2,86% | - |
| 05.03.2026 | 50,65 | 50,75 | 50,60 | 50,75 | 0,20% | - |
| 04.03.2026 | 50,60 | 50,80 | 50,60 | 50,65 | -0,30% | - |
| 03.03.2026 | 51,10 | 51,10 | 50,80 | 50,80 | 0,10% | - |
| 02.03.2026 | 50,80 | 50,80 | 50,65 | 50,75 | -0,88% | - |
| 27.02.2026 | 51,20 | 51,30 | 51,00 | 51,20 | -0,19% | - |
| 26.02.2026 | 51,50 | 51,50 | 51,00 | 51,30 | -0,39% | - |
| 25.02.2026 | 50,80 | 51,50 | 50,70 | 51,50 | 2,28% | - |
| 24.02.2026 | 50,25 | 50,40 | 50,25 | 50,35 | 0,20% | - |
| 23.02.2026 | 50,30 | 50,30 | 50,20 | 50,25 | -1,86% | - |
| 20.02.2026 | 51,10 | 51,20 | 51,10 | 51,20 | 0,20% | - |
| 19.02.2026 | 51,40 | 51,40 | 50,90 | 51,10 | 0,20% | - |
| 18.02.2026 | 50,90 | 51,00 | 50,90 | 51,00 | 0,00% | - |
| 17.02.2026 | 51,10 | 51,10 | 51,00 | 51,00 | 0,39% | - |
| 16.02.2026 | 51,30 | 51,40 | 50,60 | 50,80 | -2,12% | - |
| 13.02.2026 | 51,90 | 52,00 | 51,90 | 51,90 | 1,57% | - |
| 12.02.2026 | 51,80 | 51,80 | 51,10 | 51,10 | -0,78% | - |
| 11.02.2026 | 51,20 | 51,70 | 51,10 | 51,50 | 0,98% | - |
| 10.02.2026 | 51,10 | 51,10 | 51,00 | 51,00 | -0,58% | - |
| 09.02.2026 | 51,40 | 51,40 | 51,20 | 51,30 | 0,49% | - |
| 06.02.2026 | 51,05 | 51,10 | 50,95 | 51,05 | 0,10% | - |
| 05.02.2026 | 51,00 | 51,00 | 50,90 | 51,00 | 0,39% | - |
| 04.02.2026 | 50,65 | 50,80 | 50,65 | 50,80 | 1,70% | - |
| 03.02.2026 | 49,90 | 49,95 | 49,90 | 49,95 | 0,40% | - |
| 02.02.2026 | 50,00 | 50,00 | 49,75 | 49,75 | -1,39% | - |
| 30.01.2026 | 50,45 | 50,45 | 50,40 | 50,45 | 1,31% | - |
| 29.01.2026 | 49,80 | 49,85 | 49,80 | 49,80 | 0,40% | - |
| 28.01.2026 | 49,65 | 49,65 | 49,50 | 49,60 | 0,20% | - |
| 27.01.2026 | 49,65 | 49,65 | 49,50 | 49,50 | -0,30% | - |
| 26.01.2026 | 49,65 | 49,70 | 49,65 | 49,65 | -1,49% | - |
| 23.01.2026 | 50,40 | 50,45 | 50,30 | 50,40 | -0,10% | - |
| 22.01.2026 | 50,60 | 50,60 | 50,45 | 50,45 | -0,39% | - |
| 21.01.2026 | 50,50 | 50,65 | 50,50 | 50,65 | 0,30% | - |
| 20.01.2026 | 51,00 | 51,20 | 49,95 | 50,50 | -1,56% | - |
| 19.01.2026 | 51,90 | 51,90 | 50,90 | 51,30 | 0,00% | - |
| 16.01.2026 | 51,20 | 51,30 | 51,20 | 51,30 | -1,35% | - |
| 15.01.2026 | 51,90 | 52,00 | 51,90 | 52,00 | 0,78% | - |
| 14.01.2026 | 51,70 | 51,70 | 51,60 | 51,60 | -0,19% | - |
| 13.01.2026 | 51,70 | 51,70 | 51,60 | 51,70 | 0,00% | - |
| 12.01.2026 | 51,60 | 51,80 | 51,50 | 51,70 | 0,00% | - |
| 09.01.2026 | 52,20 | 52,20 | 51,30 | 51,70 | -0,58% | - |
| 08.01.2026 | 52,10 | 52,20 | 52,00 | 52,00 | -0,19% | - |
| 07.01.2026 | 52,00 | 52,20 | 52,00 | 52,10 | 1,36% | - |
| 06.01.2026 | 51,30 | 51,40 | 51,30 | 51,40 | 0,19% | - |
| 05.01.2026 | 51,80 | 51,80 | 51,20 | 51,30 | -0,77% | - |
| 02.01.2026 | 50,90 | 52,30 | 50,90 | 51,70 | 2,38% | - |
| 30.12.2025 | 50,55 | 50,55 | 50,50 | 50,50 | 0,10% | - |
| 29.12.2025 | 50,45 | 50,50 | 50,45 | 50,45 | -0,69% | - |
| 23.12.2025 | 50,85 | 50,85 | 50,80 | 50,80 | 0,00% | - |
| 22.12.2025 | 51,00 | 51,10 | 50,80 | 50,80 | -0,97% | - |
| 19.12.2025 | 51,30 | 51,40 | 51,30 | 51,30 | 0,00% | - |
| 18.12.2025 | 49,95 | 51,80 | 49,95 | 51,30 | 1,58% | - |
| 17.12.2025 | 50,55 | 50,55 | 50,50 | 50,50 | 0,00% | - |
| 16.12.2025 | 51,20 | 51,50 | 49,75 | 50,50 | -1,56% | - |
| 15.12.2025 | 51,50 | 52,20 | 51,30 | 51,30 | -1,72% | - |