273,000€
-10,26%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 304,20 | 305,60 | 265,10 | 269,50 | -11,47% | 191,00 |
| 03.04.2025 | 291,00 | 304,50 | 288,10 | 304,40 | 1,50% | 708,00 |
| 02.04.2025 | 306,00 | 309,20 | 297,40 | 299,90 | -2,15% | - |
| 01.04.2025 | 306,40 | 311,50 | 302,40 | 306,50 | 0,00% | 6,00 |
| 31.03.2025 | 307,40 | 309,50 | 301,40 | 306,50 | -0,65% | 392,00 |
| 28.03.2025 | 312,40 | 314,50 | 306,20 | 308,50 | -1,66% | 110,00 |
| 27.03.2025 | 316,60 | 317,80 | 310,10 | 313,70 | -0,51% | 35,00 |
| 26.03.2025 | 314,40 | 319,50 | 314,40 | 315,30 | 0,19% | 1,00 |
| 25.03.2025 | 313,90 | 315,00 | 309,20 | 314,70 | -0,03% | - |
| 24.03.2025 | 312,90 | 317,40 | 307,30 | 314,80 | 0,67% | 1.199,00 |
| 21.03.2025 | 306,00 | 312,80 | 302,10 | 312,70 | 3,47% | 80,00 |
| 20.03.2025 | 315,70 | 319,00 | 299,80 | 302,20 | -4,70% | 627,00 |
| 19.03.2025 | 320,40 | 322,80 | 309,50 | 317,10 | -1,89% | 196,00 |
| 18.03.2025 | 317,00 | 325,70 | 310,10 | 323,20 | 1,32% | 234,00 |
| 17.03.2025 | 314,60 | 321,10 | 307,60 | 319,00 | 2,01% | 62,00 |
| 14.03.2025 | 294,30 | 313,70 | 292,50 | 312,70 | 6,54% | 492,00 |
| 13.03.2025 | 292,60 | 296,00 | 290,00 | 293,50 | 0,72% | - |
| 12.03.2025 | 292,60 | 295,10 | 283,60 | 291,40 | 0,17% | 15,00 |
| 11.03.2025 | 284,90 | 298,50 | 284,60 | 290,90 | 3,08% | 304,00 |
| 10.03.2025 | 294,50 | 299,90 | 281,40 | 282,20 | -2,35% | 273,00 |
| 07.03.2025 | 302,90 | 306,50 | 278,00 | 289,00 | -4,30% | 274,00 |
| 06.03.2025 | 292,90 | 305,70 | 291,60 | 302,00 | 1,96% | 428,00 |
| 05.03.2025 | 294,50 | 302,40 | 279,80 | 296,20 | -2,31% | 46,00 |
| 04.03.2025 | 307,60 | 313,60 | 273,60 | 303,20 | 0,07% | 175,00 |
| 03.03.2025 | 275,00 | 303,20 | 262,50 | 303,00 | 23,27% | 258,00 |
| 28.02.2025 | 244,00 | 247,20 | 244,00 | 245,80 | -0,89% | 250,00 |
| 27.02.2025 | 244,00 | 248,00 | 244,00 | 248,00 | 1,35% | 20,00 |
| 26.02.2025 | 240,80 | 247,40 | 240,80 | 244,70 | 0,49% | 88,00 |
| 25.02.2025 | 240,10 | 246,40 | 240,10 | 243,50 | 0,95% | 52,00 |
| 24.02.2025 | 234,50 | 242,80 | 234,50 | 241,20 | 2,64% | 28,00 |
| 21.02.2025 | 231,20 | 235,50 | 231,20 | 235,00 | 0,73% | 30,00 |
| 20.02.2025 | 235,30 | 236,00 | 231,70 | 233,30 | -0,38% | - |
| 19.02.2025 | 233,50 | 238,00 | 231,50 | 234,20 | 0,21% | 420,00 |
| 18.02.2025 | 242,50 | 246,00 | 232,60 | 233,70 | -0,17% | 48,00 |
| 17.02.2025 | 219,10 | 234,40 | 218,00 | 234,10 | 7,48% | 161,00 |
| 14.02.2025 | 218,20 | 219,50 | 215,70 | 217,80 | -0,14% | - |
| 13.02.2025 | 216,70 | 219,00 | 212,30 | 218,10 | 0,65% | - |
| 12.02.2025 | 218,50 | 218,60 | 215,50 | 216,70 | -0,82% | - |
| 11.02.2025 | 218,30 | 219,00 | 216,60 | 218,50 | 0,18% | - |
| 10.02.2025 | 211,40 | 218,80 | 211,40 | 218,10 | 2,97% | - |
| 07.02.2025 | 208,60 | 213,80 | 208,60 | 211,80 | 0,67% | - |
| 06.02.2025 | 218,90 | 219,40 | 209,80 | 210,40 | -3,66% | - |
| 05.02.2025 | 219,30 | 219,50 | 216,60 | 218,40 | -0,09% | - |
| 04.02.2025 | 216,70 | 219,70 | 214,50 | 218,60 | 1,02% | 40,00 |
| 03.02.2025 | 212,40 | 218,50 | 212,00 | 216,40 | -0,87% | - |
| 31.01.2025 | 216,50 | 218,60 | 215,60 | 218,30 | 0,65% | - |
| 30.01.2025 | 208,40 | 217,10 | 208,40 | 216,90 | 4,23% | 120,00 |
| 29.01.2025 | 210,50 | 212,70 | 207,90 | 208,10 | -1,14% | - |
| 28.01.2025 | 208,50 | 211,10 | 208,40 | 210,50 | 0,72% | - |
| 27.01.2025 | 206,40 | 209,70 | 206,10 | 209,00 | -0,10% | - |
| 24.01.2025 | 209,70 | 210,10 | 208,10 | 209,20 | -0,48% | - |
| 23.01.2025 | 209,30 | 210,30 | 208,00 | 210,20 | 0,24% | - |
| 22.01.2025 | 207,20 | 210,70 | 207,00 | 209,70 | 1,06% | - |
| 21.01.2025 | 205,10 | 207,70 | 205,10 | 207,50 | 0,92% | - |
| 20.01.2025 | 203,20 | 207,60 | 203,20 | 205,60 | 0,88% | - |
| 17.01.2025 | 204,40 | 205,50 | 202,80 | 203,80 | -0,20% | - |
| 16.01.2025 | 203,30 | 206,00 | 203,10 | 204,20 | -0,15% | - |
| 15.01.2025 | 206,00 | 206,70 | 203,60 | 204,50 | -0,82% | - |
| 14.01.2025 | 203,40 | 207,40 | 203,40 | 206,20 | 0,24% | 84,00 |
| 13.01.2025 | 206,10 | 209,10 | 203,90 | 205,70 | -0,19% | - |
| 10.01.2025 | 206,30 | 207,40 | 204,30 | 206,10 | 0,24% | 45,00 |
| 09.01.2025 | 204,20 | 207,80 | 203,90 | 205,60 | 0,54% | 8,00 |
| 08.01.2025 | 196,80 | 205,80 | 196,10 | 204,50 | 4,10% | - |
| 07.01.2025 | 194,60 | 197,45 | 194,00 | 196,45 | 0,92% | - |
| 06.01.2025 | 194,50 | 195,60 | 190,60 | 194,65 | -0,21% | - |
| 03.01.2025 | 195,60 | 196,10 | 194,05 | 195,05 | -0,15% | - |
| 02.01.2025 | 197,50 | 198,20 | 194,45 | 195,35 | -0,05% | - |
| 30.12.2024 | 192,60 | 196,25 | 192,10 | 195,45 | 1,45% | - |
| 27.12.2024 | 192,60 | 193,05 | 191,45 | 192,65 | 0,65% | - |
| 23.12.2024 | 191,70 | 193,40 | 190,75 | 191,40 | 0,45% | - |
| 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% | - |