50,900€
-0,78%
Echtzeit-Aktienkurs IMMOBIL.DASSAULT INH.
Bid:
Ask:
Aktienkurse zur IMMOBIL.DASSAULT INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.01.2025 | 52,20 | 52,40 | 51,40 | 51,90 | -0,57% | - |
| 20.01.2025 | 52,20 | 52,20 | 52,10 | 52,20 | 0,00% | - |
| 17.01.2025 | 52,00 | 52,20 | 51,90 | 52,20 | 0,58% | - |
| 16.01.2025 | 51,80 | 52,00 | 51,70 | 51,90 | 0,19% | - |
| 15.01.2025 | 51,50 | 51,80 | 51,50 | 51,80 | 0,58% | - |
| 14.01.2025 | 52,60 | 52,60 | 51,20 | 51,50 | -2,09% | - |
| 13.01.2025 | 52,40 | 52,60 | 52,40 | 52,60 | 0,00% | - |
| 10.01.2025 | 52,80 | 52,80 | 52,50 | 52,60 | -0,38% | - |
| 09.01.2025 | 52,80 | 52,80 | 52,70 | 52,80 | 0,00% | - |
| 08.01.2025 | 52,60 | 52,80 | 52,50 | 52,80 | 0,38% | - |
| 07.01.2025 | 51,80 | 53,40 | 51,80 | 52,60 | 1,54% | - |
| 06.01.2025 | 51,80 | 51,90 | 51,50 | 51,80 | 0,00% | - |
| 03.01.2025 | 52,20 | 52,30 | 51,70 | 51,80 | -0,77% | - |
| 02.01.2025 | 51,70 | 52,20 | 51,60 | 52,20 | 0,97% | - |
| 30.12.2024 | 50,80 | 52,40 | 50,70 | 51,70 | 1,97% | - |
| 27.12.2024 | 50,40 | 50,70 | 49,90 | 50,70 | 0,70% | - |
| 23.12.2024 | 50,80 | 50,80 | 50,30 | 50,35 | -0,49% | - |
| 20.12.2024 | 50,40 | 50,80 | 50,35 | 50,60 | 0,10% | - |
| 19.12.2024 | 50,90 | 51,05 | 50,40 | 50,55 | -0,69% | - |
| 18.12.2024 | 50,90 | 51,10 | 50,80 | 50,90 | 0,00% | - |
| 17.12.2024 | 51,10 | 51,30 | 50,70 | 50,90 | -0,39% | - |
| 16.12.2024 | 51,70 | 51,70 | 51,10 | 51,10 | -1,16% | - |
| 13.12.2024 | 51,50 | 52,00 | 51,30 | 51,70 | 0,39% | - |
| 12.12.2024 | 51,10 | 51,90 | 51,00 | 51,50 | 0,78% | - |
| 11.12.2024 | 52,90 | 54,10 | 50,50 | 51,10 | -3,40% | - |
| 10.12.2024 | 52,50 | 52,90 | 52,20 | 52,90 | 0,76% | - |
| 09.12.2024 | 50,20 | 52,50 | 50,10 | 52,50 | 4,58% | - |
| 06.12.2024 | 49,95 | 51,10 | 49,60 | 50,20 | 0,50% | - |
| 05.12.2024 | 50,35 | 50,50 | 49,70 | 49,95 | -0,79% | - |
| 04.12.2024 | 50,70 | 51,90 | 50,20 | 50,35 | -0,89% | - |
| 03.12.2024 | 50,70 | 50,90 | 50,10 | 50,80 | 0,20% | - |
| 02.12.2024 | 52,10 | 52,20 | 50,10 | 50,70 | -2,87% | - |
| 29.11.2024 | 52,00 | 52,50 | 52,00 | 52,20 | 0,19% | - |
| 28.11.2024 | 52,10 | 52,20 | 52,10 | 52,10 | 0,00% | - |
| 27.11.2024 | 52,40 | 52,50 | 52,10 | 52,10 | -0,57% | - |
| 26.11.2024 | 52,00 | 52,50 | 52,00 | 52,40 | 0,58% | - |
| 25.11.2024 | 52,00 | 52,50 | 51,90 | 52,10 | 0,19% | - |
| 22.11.2024 | 51,70 | 52,10 | 51,70 | 52,00 | 0,58% | - |
| 21.11.2024 | 51,80 | 52,00 | 51,70 | 51,70 | -0,39% | - |
| 20.11.2024 | 51,80 | 52,00 | 51,80 | 51,90 | 0,39% | - |
| 19.11.2024 | 52,00 | 52,00 | 51,70 | 51,70 | -0,39% | - |
| 18.11.2024 | 51,90 | 52,10 | 51,80 | 51,90 | 0,19% | - |
| 15.11.2024 | 52,40 | 52,50 | 51,70 | 51,80 | -1,15% | - |
| 14.11.2024 | 52,50 | 52,60 | 52,30 | 52,40 | -0,38% | - |
| 13.11.2024 | 53,10 | 53,10 | 52,50 | 52,60 | -0,94% | - |
| 12.11.2024 | 53,00 | 53,10 | 52,60 | 53,10 | -0,19% | - |
| 11.11.2024 | 53,20 | 53,30 | 53,10 | 53,20 | 0,19% | - |
| 08.11.2024 | 53,40 | 53,40 | 52,70 | 53,10 | -0,56% | - |
| 07.11.2024 | 52,00 | 53,40 | 51,70 | 53,40 | 2,69% | - |
| 06.11.2024 | 51,80 | 52,40 | 51,80 | 52,00 | -0,38% | - |
| 05.11.2024 | 51,40 | 52,20 | 51,40 | 52,20 | 1,36% | - |
| 04.11.2024 | 51,40 | 52,60 | 51,20 | 51,50 | 0,59% | - |
| 01.11.2024 | 51,10 | 51,50 | 51,00 | 51,20 | 0,00% | - |
| 31.10.2024 | 50,45 | 51,20 | 50,35 | 51,20 | 1,49% | - |
| 30.10.2024 | 50,40 | 50,70 | 50,30 | 50,45 | 0,00% | - |
| 29.10.2024 | 50,55 | 50,90 | 50,30 | 50,45 | -0,20% | - |
| 28.10.2024 | 50,60 | 50,70 | 50,30 | 50,55 | 0,20% | - |
| 25.10.2024 | 50,05 | 50,90 | 50,00 | 50,45 | 0,80% | - |
| 24.10.2024 | 50,05 | 50,50 | 50,05 | 50,05 | 0,00% | - |
| 23.10.2024 | 50,80 | 50,80 | 50,00 | 50,05 | -1,18% | - |
| 22.10.2024 | 50,20 | 51,30 | 50,20 | 50,65 | 0,90% | - |
| 21.10.2024 | 49,95 | 50,70 | 49,65 | 50,20 | 0,50% | - |
| 18.10.2024 | 50,95 | 51,20 | 49,85 | 49,95 | -2,15% | - |
| 17.10.2024 | 50,25 | 51,90 | 50,25 | 51,05 | 1,29% | - |
| 16.10.2024 | 50,45 | 51,00 | 50,25 | 50,40 | -0,10% | - |
| 15.10.2024 | 50,80 | 51,10 | 50,30 | 50,45 | -0,59% | - |
| 14.10.2024 | 50,85 | 50,95 | 50,70 | 50,75 | -0,39% | - |
| 11.10.2024 | 51,60 | 51,70 | 50,80 | 50,95 | -1,26% | - |
| 10.10.2024 | 51,60 | 51,70 | 51,40 | 51,60 | 0,00% | - |
| 09.10.2024 | 51,60 | 51,90 | 51,40 | 51,60 | 0,00% | - |
| 08.10.2024 | 51,60 | 52,40 | 51,50 | 51,60 | 0,00% | - |
| 07.10.2024 | 52,20 | 52,20 | 51,60 | 51,60 | -1,15% | - |