319,800€
-0,99%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 317,80 | 321,90 | 314,40 | 315,70 | -0,94% | - |
| 05.06.2025 | 315,10 | 326,40 | 314,60 | 318,70 | 1,08% | - |
| 04.06.2025 | 326,40 | 327,00 | 312,30 | 315,30 | -2,78% | 128,00 |
| 03.06.2025 | 324,40 | 326,80 | 317,70 | 324,30 | -0,67% | 32,00 |
| 02.06.2025 | 316,60 | 327,80 | 314,10 | 326,50 | 3,55% | 3,00 |
| 30.05.2025 | 318,50 | 323,10 | 311,30 | 315,30 | -0,94% | - |
| 29.05.2025 | 321,40 | 323,60 | 316,30 | 318,30 | -0,31% | - |
| 28.05.2025 | 312,00 | 324,10 | 306,50 | 319,30 | 1,95% | 164,00 |
| 27.05.2025 | 306,60 | 314,20 | 305,90 | 313,20 | 2,22% | 1.224,00 |
| 26.05.2025 | 306,20 | 311,40 | 305,80 | 306,40 | 0,82% | 264,00 |
| 23.05.2025 | 312,80 | 315,70 | 299,30 | 303,90 | -2,88% | 23,00 |
| 22.05.2025 | 308,70 | 315,60 | 306,80 | 312,90 | 1,96% | - |
| 21.05.2025 | 306,80 | 313,40 | 306,00 | 306,90 | -0,42% | - |
| 20.05.2025 | 306,40 | 309,00 | 300,60 | 308,20 | -2,38% | 94,00 |
| 19.05.2025 | 306,20 | 315,70 | 305,20 | 315,70 | 2,33% | 42,00 |
| 16.05.2025 | 309,00 | 310,00 | 305,50 | 308,50 | -0,19% | - |
| 15.05.2025 | 299,10 | 310,30 | 298,70 | 309,10 | 2,93% | 5,00 |
| 14.05.2025 | 300,60 | 305,50 | 298,00 | 300,30 | 0,00% | 51,00 |
| 13.05.2025 | 297,20 | 305,00 | 296,40 | 300,30 | 0,81% | - |
| 12.05.2025 | 311,60 | 314,90 | 291,20 | 297,90 | -6,05% | 82,00 |
| 09.05.2025 | 325,40 | 326,20 | 314,30 | 317,10 | -2,28% | - |
| 08.05.2025 | 323,30 | 325,70 | 317,30 | 324,50 | 0,96% | 30,00 |
| 07.05.2025 | 328,00 | 331,30 | 312,90 | 321,40 | -1,08% | 20,00 |
| 06.05.2025 | 329,80 | 332,20 | 319,40 | 324,90 | -1,69% | 60,00 |
| 05.05.2025 | 326,40 | 331,50 | 326,40 | 330,50 | 1,26% | - |
| 02.05.2025 | 321,00 | 327,50 | 318,30 | 326,40 | 2,54% | 15,00 |
| 30.04.2025 | 310,70 | 319,00 | 310,70 | 318,30 | 3,14% | 24,00 |
| 29.04.2025 | 298,40 | 308,80 | 298,00 | 308,60 | 3,84% | 20,00 |
| 28.04.2025 | 295,60 | 301,60 | 295,50 | 297,20 | 0,03% | - |
| 25.04.2025 | 299,40 | 300,00 | 292,80 | 297,10 | -0,70% | - |
| 24.04.2025 | 300,50 | 300,70 | 295,10 | 299,20 | -0,50% | - |
| 23.04.2025 | 305,70 | 305,70 | 291,20 | 300,70 | -0,69% | 255,00 |
| 22.04.2025 | 306,50 | 308,30 | 299,20 | 302,80 | -1,08% | - |
| 17.04.2025 | 310,80 | 311,80 | 300,30 | 306,10 | -0,55% | 40,00 |
| 16.04.2025 | 310,70 | 310,80 | 304,70 | 307,80 | -0,93% | - |
| 15.04.2025 | 304,90 | 311,00 | 300,90 | 310,70 | 2,37% | 113,00 |
| 14.04.2025 | 298,20 | 304,90 | 293,70 | 303,50 | 2,33% | 58,00 |
| 11.04.2025 | 293,60 | 297,70 | 284,10 | 296,60 | 1,44% | 105,00 |
| 10.04.2025 | 300,00 | 322,80 | 285,80 | 292,40 | 1,99% | 72,00 |
| 09.04.2025 | 275,30 | 295,30 | 272,10 | 286,70 | 2,32% | 20,00 |
| 08.04.2025 | 277,90 | 287,70 | 271,30 | 280,20 | 1,89% | 33,00 |
| 07.04.2025 | 258,00 | 278,30 | 232,50 | 275,00 | 2,04% | 100,00 |
| 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% | - |