190,500€
-0,63%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 192,80 | 192,90 | 189,35 | 190,55 | -1,32% | 40,00 |
| 19.12.2024 | 187,20 | 194,30 | 187,20 | 193,10 | 2,06% | - |
| 18.12.2024 | 189,75 | 190,50 | 188,35 | 189,20 | -0,29% | - |
| 17.12.2024 | 189,50 | 191,10 | 188,30 | 189,75 | -0,08% | - |
| 16.12.2024 | 190,55 | 190,65 | 189,20 | 189,90 | -0,39% | - |
| 13.12.2024 | 191,30 | 191,95 | 189,60 | 190,65 | -0,39% | - |
| 12.12.2024 | 191,90 | 193,10 | 190,35 | 191,40 | -0,39% | - |
| 11.12.2024 | 189,70 | 192,30 | 189,15 | 192,15 | 1,43% | - |
| 10.12.2024 | 190,40 | 191,70 | 189,45 | 189,45 | -0,63% | - |
| 09.12.2024 | 194,10 | 194,30 | 189,35 | 190,65 | -1,78% | - |
| 06.12.2024 | 194,60 | 195,75 | 192,70 | 194,10 | -0,31% | 312,00 |
| 05.12.2024 | 193,40 | 195,45 | 192,20 | 194,70 | 1,94% | - |
| 04.12.2024 | 191,60 | 196,45 | 190,00 | 191,00 | -0,34% | - |
| 03.12.2024 | 188,50 | 192,20 | 188,50 | 191,65 | 1,64% | - |
| 02.12.2024 | 188,15 | 190,90 | 187,30 | 188,55 | 0,27% | - |
| 29.11.2024 | 188,80 | 189,70 | 187,00 | 188,05 | -0,63% | - |
| 28.11.2024 | 187,15 | 189,85 | 186,50 | 189,25 | 1,26% | - |
| 27.11.2024 | 187,65 | 188,10 | 185,30 | 186,90 | -0,03% | - |
| 26.11.2024 | 187,40 | 188,50 | 186,35 | 186,95 | 0,05% | 11,00 |
| 25.11.2024 | 193,75 | 194,85 | 186,45 | 186,85 | -3,66% | 160,00 |
| 22.11.2024 | 198,00 | 199,20 | 191,75 | 193,95 | -2,17% | 12,00 |
| 21.11.2024 | 195,35 | 199,05 | 194,95 | 198,25 | 1,48% | - |
| 20.11.2024 | 196,45 | 197,40 | 193,60 | 195,35 | -0,03% | - |
| 19.11.2024 | 192,00 | 196,75 | 191,05 | 195,40 | 2,17% | - |
| 18.11.2024 | 192,15 | 194,80 | 191,10 | 191,25 | -0,31% | - |
| 15.11.2024 | 192,15 | 193,10 | 189,90 | 191,85 | -0,52% | - |
| 14.11.2024 | 196,50 | 197,90 | 191,90 | 192,85 | -2,26% | - |
| 13.11.2024 | 197,00 | 197,90 | 194,20 | 197,30 | 0,13% | - |
| 12.11.2024 | 198,00 | 201,90 | 197,00 | 197,05 | -1,55% | - |
| 11.11.2024 | 197,70 | 202,90 | 197,60 | 200,15 | 0,86% | - |
| 08.11.2024 | 198,25 | 200,60 | 196,50 | 198,45 | 0,05% | - |
| 07.11.2024 | 193,20 | 199,45 | 193,05 | 198,35 | 1,59% | - |
| 06.11.2024 | 187,00 | 196,30 | 186,90 | 195,25 | 3,94% | - |
| 05.11.2024 | 184,45 | 187,85 | 183,60 | 187,85 | 2,15% | - |
| 04.11.2024 | 186,70 | 187,35 | 183,60 | 183,90 | -1,63% | 60,00 |
| 01.11.2024 | 185,35 | 187,75 | 184,75 | 186,95 | 0,73% | - |
| 31.10.2024 | 185,95 | 186,60 | 183,85 | 185,60 | 0,00% | - |
| 30.10.2024 | 188,35 | 189,40 | 185,30 | 185,60 | -1,46% | 60,00 |
| 29.10.2024 | 192,50 | 194,10 | 187,85 | 188,35 | -2,10% | 240,00 |
| 28.10.2024 | 192,70 | 194,25 | 189,90 | 192,40 | 0,03% | - |
| 25.10.2024 | 193,60 | 193,65 | 190,90 | 192,35 | -0,65% | - |
| 24.10.2024 | 191,60 | 195,15 | 190,85 | 193,60 | 1,23% | - |
| 23.10.2024 | 191,85 | 193,45 | 190,65 | 191,25 | -0,83% | - |
| 22.10.2024 | 189,70 | 192,95 | 188,15 | 192,85 | 2,09% | - |
| 21.10.2024 | 192,65 | 192,65 | 188,65 | 188,90 | -1,59% | - |
| 18.10.2024 | 190,55 | 193,00 | 189,70 | 191,95 | 0,73% | - |
| 17.10.2024 | 187,35 | 191,40 | 187,20 | 190,55 | 1,68% | - |
| 16.10.2024 | 185,40 | 188,00 | 185,30 | 187,40 | 0,00% | - |
| 15.10.2024 | 187,70 | 188,90 | 186,40 | 187,40 | -0,35% | - |
| 14.10.2024 | 185,80 | 188,20 | 185,65 | 188,05 | 1,35% | - |
| 11.10.2024 | 185,85 | 186,40 | 183,40 | 185,55 | 0,24% | - |
| 10.10.2024 | 190,75 | 191,80 | 184,90 | 185,10 | -2,96% | - |
| 09.10.2024 | 186,50 | 190,75 | 186,45 | 190,75 | 2,22% | - |
| 08.10.2024 | 187,60 | 188,85 | 186,50 | 186,60 | -0,27% | - |
| 07.10.2024 | 188,00 | 188,80 | 185,25 | 187,10 | -0,32% | - |
| 04.10.2024 | 187,40 | 188,55 | 185,05 | 187,70 | 0,16% | - |
| 03.10.2024 | 186,90 | 189,20 | 186,65 | 187,40 | -0,93% | - |
| 02.10.2024 | 187,70 | 192,00 | 187,20 | 189,15 | -0,42% | - |
| 01.10.2024 | 185,05 | 189,95 | 184,55 | 189,95 | 2,65% | - |
| 30.09.2024 | 191,65 | 192,25 | 182,80 | 185,05 | -3,14% | - |
| 27.09.2024 | 190,55 | 192,80 | 190,15 | 191,05 | 0,90% | - |
| 26.09.2024 | 194,70 | 196,15 | 189,35 | 189,35 | -2,92% | - |
| 25.09.2024 | 192,75 | 195,45 | 192,45 | 195,05 | 0,67% | - |
| 24.09.2024 | 191,05 | 194,80 | 190,45 | 193,75 | 1,52% | - |
| 23.09.2024 | 188,60 | 191,60 | 188,40 | 190,85 | 1,41% | - |
| 20.09.2024 | 192,70 | 192,90 | 188,05 | 188,20 | -2,71% | - |
| 19.09.2024 | 189,25 | 193,95 | 189,00 | 193,45 | 2,82% | - |
| 18.09.2024 | 183,10 | 188,80 | 183,10 | 188,15 | 1,79% | - |
| 17.09.2024 | 191,70 | 193,00 | 183,10 | 184,85 | -3,57% | 100,00 |
| 16.09.2024 | 191,55 | 192,15 | 188,95 | 191,70 | 0,24% | - |
| 13.09.2024 | 191,60 | 191,90 | 188,30 | 191,25 | 1,35% | - |
| 12.09.2024 | 186,00 | 189,80 | 186,00 | 188,70 | 0,43% | - |
| 11.09.2024 | 189,50 | 190,30 | 186,20 | 187,90 | -0,77% | - |
| 10.09.2024 | 188,20 | 190,30 | 187,80 | 189,35 | 0,83% | 24,00 |
| 09.09.2024 | 186,30 | 189,45 | 185,65 | 187,80 | 0,91% | - |
| 06.09.2024 | 190,20 | 191,50 | 185,90 | 186,10 | -3,90% | - |
| 05.09.2024 | 191,10 | 193,90 | 188,40 | 193,65 | 1,18% | 144,00 |
| 04.09.2024 | 192,05 | 192,35 | 188,80 | 191,40 | -0,44% | - |
| 03.09.2024 | 194,30 | 196,30 | 191,15 | 192,25 | -1,21% | - |
| 02.09.2024 | 194,35 | 196,15 | 179,85 | 194,60 | 0,08% | - |
| 30.08.2024 | 192,75 | 197,95 | 192,75 | 194,45 | 0,65% | - |
| 29.08.2024 | 189,55 | 197,50 | 189,55 | 193,20 | 1,90% | 15,00 |
| 28.08.2024 | 185,70 | 190,40 | 185,70 | 189,60 | 1,01% | - |
| 27.08.2024 | 186,80 | 190,00 | 186,80 | 187,70 | -0,03% | - |
| 26.08.2024 | 188,85 | 188,90 | 185,90 | 187,75 | -0,61% | 2.500,00 |
| 23.08.2024 | 189,40 | 190,15 | 188,65 | 188,90 | 0,05% | 60,00 |
| 22.08.2024 | 189,60 | 190,70 | 188,75 | 188,80 | -0,50% | 110,00 |
| 21.08.2024 | 190,45 | 191,05 | 188,70 | 189,75 | -0,76% | 104,00 |
| 20.08.2024 | 191,80 | 192,70 | 190,45 | 191,20 | -0,36% | - |
| 19.08.2024 | 193,20 | 193,80 | 188,80 | 191,90 | -0,75% | 1.000,00 |
| 16.08.2024 | 195,10 | 196,00 | 192,90 | 193,35 | -0,87% | - |
| 15.08.2024 | 192,80 | 196,45 | 192,80 | 195,05 | 0,10% | 50,00 |
| 14.08.2024 | 188,40 | 195,05 | 188,40 | 194,85 | 2,34% | - |
| 13.08.2024 | 189,50 | 191,65 | 188,70 | 190,40 | 0,79% | - |
| 12.08.2024 | 192,00 | 192,30 | 188,60 | 188,90 | -1,72% | - |
| 09.08.2024 | 188,80 | 192,35 | 187,70 | 192,20 | 1,75% | - |
| 08.08.2024 | 191,40 | 192,65 | 187,75 | 188,90 | -1,10% | - |
| 07.08.2024 | 186,95 | 192,30 | 186,85 | 191,00 | 2,22% | - |
| 06.08.2024 | 188,05 | 188,25 | 185,10 | 186,85 | 1,27% | - |
| 05.08.2024 | 183,00 | 185,65 | 180,10 | 184,50 | -0,05% | - |