302,600€
-1,63%
Echtzeit-Aktienkurs DASSAULT AVIAT.INH.EO-,80
Bid:
Ask:
Aktienkurse zur DASSAULT AVIAT.INH.EO-,80 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 308,10 | 310,70 | 302,20 | 302,60 | -1,85% | 320,00 |
| 11.11.2026 | 314,60 | 315,10 | 305,30 | 308,30 | -1,72% | 1.677,00 |
| 10.11.2026 | 312,90 | 315,90 | 310,50 | 313,70 | 0,06% | 725,00 |
| 09.11.2026 | 299,20 | 314,30 | 298,00 | 313,50 | 4,71% | 1.122,00 |
| 06.11.2026 | 299,80 | 301,60 | 295,40 | 299,40 | 0,34% | 828,00 |
| 05.11.2026 | 305,10 | 305,60 | 298,30 | 298,40 | -2,26% | 2.861,00 |
| 04.11.2026 | 304,90 | 307,10 | 294,60 | 305,30 | 0,36% | 2.275,00 |
| 03.11.2026 | 300,20 | 305,70 | 298,80 | 304,20 | 0,53% | 598,00 |
| 02.11.2026 | 307,90 | 308,90 | 302,20 | 302,60 | -1,27% | 965,00 |
| 30.10.2026 | 306,60 | 308,20 | 303,60 | 306,50 | -0,29% | 87,00 |
| 29.10.2026 | 301,50 | 310,60 | 300,40 | 307,40 | 1,96% | 2.981,00 |
| 28.10.2026 | 304,20 | 305,10 | 300,70 | 301,50 | -0,69% | 429,00 |
| 27.10.2026 | 303,10 | 305,50 | 301,70 | 303,60 | -0,07% | 876,00 |
| 26.10.2026 | 300,20 | 304,30 | 297,60 | 303,80 | 1,50% | 2.090,00 |
| 23.10.2026 | 300,00 | 301,80 | 297,10 | 299,30 | -0,40% | 1.794,00 |
| 22.10.2026 | 295,60 | 302,30 | 294,60 | 300,50 | 0,84% | 2.875,00 |
| 21.10.2026 | 299,90 | 300,70 | 296,70 | 298,00 | -0,63% | 1.034,00 |
| 20.10.2026 | 298,50 | 301,20 | 297,30 | 299,90 | 0,50% | 672,00 |
| 19.10.2026 | 302,90 | 303,80 | 296,30 | 298,40 | -1,06% | 3.596,00 |
| 16.10.2026 | 299,50 | 304,60 | 298,10 | 301,60 | 0,70% | 1.242,00 |
| 15.10.2026 | 287,70 | 299,50 | 287,50 | 299,50 | 3,56% | 3.168,00 |
| 14.10.2026 | 283,50 | 291,30 | 283,10 | 289,20 | 1,83% | 1.464,00 |
| 13.10.2026 | 287,70 | 289,70 | 283,00 | 284,00 | -1,32% | 163,00 |
| 12.10.2026 | 282,10 | 288,00 | 281,30 | 287,80 | 2,20% | 3.324,00 |
| 09.10.2026 | 280,40 | 282,20 | 278,80 | 281,60 | 0,54% | 2.591,00 |
| 08.10.2026 | 277,40 | 280,60 | 273,70 | 280,10 | 0,54% | 3.160,00 |
| 07.10.2026 | 279,10 | 284,10 | 276,60 | 278,60 | -0,36% | 3.938,00 |
| 06.10.2026 | 288,10 | 289,10 | 277,70 | 279,60 | -2,98% | 4.660,00 |
| 05.10.2026 | 283,60 | 288,80 | 281,70 | 288,20 | 1,87% | 200,00 |
| 02.10.2026 | 283,70 | 287,50 | 281,50 | 282,90 | 0,00% | 2.161,00 |
| 01.10.2026 | 287,80 | 290,40 | 282,20 | 282,90 | 0,00% | 1.249,00 |
| 30.09.2026 | 288,40 | 290,50 | 282,70 | 282,90 | -1,63% | 4.758,00 |
| 29.09.2026 | 291,60 | 292,00 | 286,10 | 287,60 | -1,68% | 1.265,00 |
| 28.09.2026 | 292,20 | 295,50 | 290,70 | 292,50 | -0,34% | 1.710,00 |
| 25.09.2026 | 294,10 | 294,90 | 289,90 | 293,50 | -0,03% | 748,00 |
| 24.09.2026 | 288,90 | 294,60 | 286,80 | 293,60 | 1,24% | 1.127,00 |
| 23.09.2026 | 288,50 | 293,20 | 285,90 | 290,00 | 0,49% | 220,00 |
| 22.09.2026 | 290,30 | 292,50 | 286,10 | 288,60 | -0,69% | 4.000,00 |
| 21.09.2026 | 289,70 | 292,10 | 287,50 | 290,60 | 0,90% | 5.660,00 |
| 18.09.2026 | 291,40 | 295,50 | 286,40 | 288,00 | -1,10% | 258,00 |
| 17.09.2026 | 292,60 | 297,60 | 290,90 | 291,20 | -0,10% | 6.173,00 |
| 16.09.2026 | 290,30 | 294,00 | 289,50 | 291,50 | 0,59% | 839,00 |
| 15.09.2026 | 284,30 | 290,20 | 282,00 | 289,80 | 1,83% | 2.730,00 |
| 14.09.2026 | 277,50 | 285,60 | 277,10 | 284,60 | 2,15% | - |
| 11.09.2026 | 280,30 | 282,80 | 278,40 | 278,60 | -0,14% | 202,00 |
| 10.09.2026 | 278,90 | 281,10 | 277,30 | 279,00 | 0,29% | 875,00 |
| 09.09.2026 | 280,50 | 281,50 | 278,00 | 278,20 | -0,43% | 1.440,00 |
| 08.09.2026 | 275,30 | 282,90 | 274,80 | 279,40 | 1,45% | 916,00 |
| 07.09.2026 | 276,90 | 280,50 | 275,40 | 275,40 | -0,83% | 1.060,00 |
| 04.09.2026 | 277,90 | 280,50 | 275,80 | 277,70 | -0,04% | 2.016,00 |
| 03.09.2026 | 279,70 | 280,40 | 276,10 | 277,80 | -0,64% | 843,00 |
| 02.09.2026 | 279,70 | 282,40 | 278,00 | 279,60 | 0,00% | 2.027,00 |
| 01.09.2026 | 283,60 | 284,40 | 278,30 | 279,60 | -0,71% | 5.079,00 |
| 31.08.2026 | 288,30 | 289,00 | 279,40 | 281,60 | -2,26% | 1.249,00 |
| 28.08.2026 | 288,90 | 290,70 | 287,50 | 288,10 | -0,28% | 2.172,00 |
| 27.08.2026 | 292,90 | 293,80 | 288,20 | 288,90 | -0,93% | 1.349,00 |
| 26.08.2026 | 293,20 | 295,10 | 290,30 | 291,60 | -0,51% | 3.155,00 |
| 25.08.2026 | 296,40 | 297,40 | 292,40 | 293,10 | -0,81% | 750,00 |
| 24.08.2026 | 298,60 | 298,90 | 292,70 | 295,50 | -0,97% | 6.392,00 |
| 21.08.2026 | 304,30 | 305,20 | 298,40 | 298,40 | -1,65% | 347,00 |
| 20.08.2026 | 305,80 | 307,20 | 302,50 | 303,40 | -0,82% | 2.109,00 |
| 19.08.2026 | 310,10 | 312,20 | 305,30 | 305,90 | -1,32% | 125,00 |
| 18.08.2026 | 311,70 | 312,90 | 307,50 | 310,00 | -0,86% | - |
| 17.08.2026 | 319,60 | 319,70 | 312,30 | 312,70 | -2,07% | 3.226,00 |
| 14.08.2026 | 313,10 | 319,80 | 312,80 | 319,30 | 2,27% | 149,00 |
| 13.08.2026 | 321,40 | 322,30 | 312,20 | 312,20 | -2,83% | 466,00 |
| 12.08.2026 | 316,20 | 322,20 | 315,80 | 321,30 | 1,97% | 142,00 |
| 11.08.2026 | 316,40 | 318,50 | 314,60 | 315,10 | -0,44% | 303,00 |
| 10.08.2026 | 315,20 | 317,40 | 313,10 | 316,50 | 0,38% | 779,00 |
| 07.08.2026 | 312,40 | 320,50 | 312,30 | 315,30 | 0,57% | 720,00 |
| 06.08.2026 | 311,20 | 317,80 | 309,90 | 313,50 | 0,80% | 6.058,00 |
| 05.08.2026 | 311,30 | 316,80 | 310,40 | 311,00 | 0,32% | 2.496,00 |
| 04.08.2026 | 304,50 | 311,20 | 304,20 | 310,00 | 2,14% | 1.740,00 |
| 03.08.2026 | 300,60 | 306,60 | 299,90 | 303,50 | 1,64% | 3.708,00 |
| 31.07.2026 | 302,00 | 309,40 | 298,10 | 298,60 | -0,76% | 3.774,00 |
| 30.07.2026 | 303,10 | 303,70 | 299,70 | 300,90 | -0,50% | 2.266,00 |
| 29.07.2026 | 310,10 | 310,90 | 301,10 | 302,40 | -2,51% | 635,00 |
| 28.07.2026 | 305,50 | 311,60 | 302,10 | 310,20 | 2,31% | 948,00 |
| 27.07.2026 | 301,80 | 307,80 | 292,50 | 303,20 | 1,57% | 2.658,00 |
| 24.07.2026 | 304,00 | 306,70 | 298,00 | 298,50 | -1,87% | 5.819,00 |
| 23.07.2026 | 296,00 | 318,60 | 296,00 | 304,20 | 3,58% | 2.615,00 |
| 22.07.2026 | 283,90 | 294,80 | 282,90 | 293,70 | 3,63% | 122,00 |
| 21.07.2026 | 282,30 | 286,90 | 281,00 | 283,40 | 1,29% | 1.771,00 |
| 20.07.2026 | 282,40 | 287,00 | 279,80 | 279,80 | -1,96% | - |
| 17.07.2026 | 278,70 | 286,30 | 277,90 | 285,40 | 2,37% | 258,00 |
| 16.07.2026 | 281,60 | 282,30 | 277,50 | 278,80 | -0,78% | 955,00 |
| 15.07.2026 | 284,90 | 285,30 | 279,40 | 281,00 | -0,78% | 188,00 |
| 14.07.2026 | 281,70 | 285,30 | 279,00 | 283,20 | 0,57% | - |
| 13.07.2026 | 286,30 | 287,60 | 281,20 | 281,60 | -2,02% | 1.995,00 |
| 10.07.2026 | 289,30 | 290,20 | 284,20 | 287,40 | -0,76% | 641,00 |
| 09.07.2026 | 299,90 | 300,40 | 288,40 | 289,60 | -3,14% | 1.176,00 |
| 08.07.2026 | 303,00 | 307,00 | 295,20 | 299,00 | -1,32% | - |
| 07.07.2026 | 310,20 | 315,50 | 302,90 | 303,00 | -2,67% | 133,00 |
| 06.07.2026 | 305,80 | 312,80 | 305,40 | 311,30 | 1,77% | 756,00 |
| 03.07.2026 | 309,60 | 310,00 | 303,60 | 305,90 | -0,71% | 887,00 |
| 02.07.2026 | 292,30 | 310,20 | 290,90 | 308,10 | 5,66% | 1.131,00 |
| 01.07.2026 | 287,10 | 296,10 | 286,20 | 291,60 | 1,60% | 1.313,00 |
| 30.06.2026 | 285,30 | 288,10 | 282,00 | 287,00 | 0,70% | 2.595,00 |
| 29.06.2026 | 288,70 | 289,10 | 280,50 | 285,00 | -0,49% | 865,00 |
| 26.06.2026 | 286,80 | 288,40 | 284,20 | 286,40 | -0,87% | 189,00 |