343,600€
4,82%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 330,60 | 343,70 | 330,40 | 343,60 | 4,53% | 960,00 |
| 13.02.2026 | 323,90 | 331,50 | 323,80 | 328,70 | 1,89% | 122,00 |
| 12.02.2026 | 319,80 | 329,70 | 319,80 | 322,60 | 0,97% | - |
| 11.02.2026 | 324,50 | 326,40 | 318,20 | 319,50 | -1,90% | - |
| 10.02.2026 | 331,60 | 335,70 | 325,60 | 325,70 | -1,87% | - |
| 09.02.2026 | 317,80 | 333,30 | 317,60 | 331,90 | 4,70% | - |
| 06.02.2026 | 314,80 | 320,20 | 312,70 | 317,00 | 1,02% | - |
| 05.02.2026 | 310,30 | 316,90 | 301,10 | 313,80 | 1,03% | 75,00 |
| 04.02.2026 | 318,60 | 319,50 | 309,60 | 310,60 | -2,08% | - |
| 03.02.2026 | 315,80 | 321,10 | 315,80 | 317,20 | 0,57% | 290,00 |
| 02.02.2026 | 316,60 | 320,40 | 308,40 | 315,40 | -1,22% | 577,00 |
| 30.01.2026 | 321,20 | 322,00 | 317,00 | 319,30 | -0,87% | 740,00 |
| 29.01.2026 | 326,90 | 327,70 | 320,30 | 322,10 | -1,20% | 7.500,00 |
| 28.01.2026 | 333,50 | 336,40 | 324,80 | 326,00 | -2,40% | 2.600,00 |
| 27.01.2026 | 327,20 | 334,80 | 326,20 | 334,00 | 2,42% | - |
| 26.01.2026 | 334,00 | 336,40 | 325,80 | 326,10 | -2,25% | 1.434,00 |
| 23.01.2026 | 318,40 | 335,70 | 318,00 | 333,60 | 4,32% | 846,00 |
| 22.01.2026 | 329,40 | 329,70 | 316,90 | 319,80 | -2,86% | 1.363,00 |
| 21.01.2026 | 331,90 | 334,40 | 325,00 | 329,20 | -0,96% | 1.221,00 |
| 20.01.2026 | 328,40 | 333,40 | 324,00 | 332,40 | 1,78% | 256,00 |
| 19.01.2026 | 321,80 | 330,00 | 318,90 | 326,60 | 2,77% | 545,00 |
| 16.01.2026 | 309,60 | 318,40 | 307,80 | 317,80 | 2,81% | 1.289,00 |
| 15.01.2026 | 312,20 | 312,60 | 306,00 | 309,10 | -0,58% | 216,00 |
| 14.01.2026 | 314,50 | 315,20 | 307,30 | 310,90 | -1,24% | - |
| 13.01.2026 | 315,00 | 316,80 | 312,10 | 314,80 | -0,06% | 2.251,00 |
| 12.01.2026 | 308,00 | 318,20 | 308,00 | 315,00 | 2,27% | - |
| 09.01.2026 | 307,40 | 311,40 | 304,40 | 308,00 | 0,20% | 835,00 |
| 08.01.2026 | 305,80 | 314,80 | 305,20 | 307,40 | 0,99% | 420,00 |
| 07.01.2026 | 292,30 | 308,80 | 292,30 | 304,40 | 3,96% | 554,00 |
| 06.01.2026 | 291,60 | 297,10 | 288,00 | 292,80 | 0,76% | 212,00 |
| 05.01.2026 | 279,50 | 293,70 | 279,50 | 290,60 | 3,34% | 350,00 |
| 02.01.2026 | 271,90 | 282,00 | 269,70 | 281,20 | 4,30% | 30,00 |
| 30.12.2025 | 270,30 | 271,90 | 269,60 | 269,60 | -0,37% | - |
| 29.12.2025 | 268,60 | 272,10 | 268,40 | 270,60 | -1,10% | 105,00 |
| 23.12.2025 | 274,20 | 274,70 | 270,10 | 273,60 | -0,62% | - |
| 22.12.2025 | 274,50 | 276,10 | 271,10 | 275,30 | 1,03% | - |
| 19.12.2025 | 271,10 | 272,70 | 271,10 | 272,50 | 0,59% | - |
| 18.12.2025 | 269,30 | 274,00 | 268,90 | 270,90 | 0,41% | - |
| 17.12.2025 | 269,20 | 271,90 | 268,30 | 269,80 | 0,33% | 15,00 |
| 16.12.2025 | 265,70 | 269,60 | 265,50 | 268,90 | -1,14% | - |
| 15.12.2025 | 269,50 | 272,40 | 269,30 | 272,00 | 0,22% | - |
| 12.12.2025 | 270,30 | 273,20 | 269,70 | 271,40 | 0,18% | - |
| 11.12.2025 | 270,90 | 272,00 | 270,00 | 270,90 | -0,91% | - |
| 10.12.2025 | 276,50 | 278,70 | 269,10 | 273,40 | -0,87% | 6,00 |
| 09.12.2025 | 273,60 | 278,50 | 272,70 | 275,80 | 1,85% | - |
| 08.12.2025 | 268,30 | 274,80 | 268,10 | 270,80 | 1,20% | - |
| 05.12.2025 | 271,30 | 276,30 | 267,60 | 267,60 | -0,82% | 4.050,00 |
| 04.12.2025 | 270,70 | 271,80 | 269,10 | 269,80 | 0,15% | - |
| 03.12.2025 | 273,50 | 273,80 | 268,60 | 269,40 | -0,15% | - |
| 02.12.2025 | 263,30 | 272,10 | 263,10 | 269,80 | 2,43% | 108,00 |
| 01.12.2025 | 268,30 | 269,60 | 263,40 | 263,40 | -1,94% | - |
| 28.11.2025 | 269,40 | 272,00 | 268,60 | 268,60 | -0,22% | 84,00 |
| 27.11.2025 | 267,10 | 271,20 | 267,10 | 269,20 | 0,98% | - |
| 26.11.2025 | 264,30 | 271,20 | 262,70 | 266,60 | 1,83% | - |
| 25.11.2025 | 263,60 | 268,10 | 259,10 | 261,80 | 1,39% | - |
| 24.11.2025 | 261,90 | 267,00 | 254,40 | 258,20 | -3,22% | 69,00 |
| 21.11.2025 | 271,70 | 271,90 | 263,00 | 266,80 | -3,96% | - |
| 20.11.2025 | 274,90 | 280,40 | 269,80 | 277,80 | 0,58% | - |
| 19.11.2025 | 280,70 | 283,80 | 273,00 | 276,20 | -1,95% | - |
| 18.11.2025 | 285,30 | 292,10 | 280,70 | 281,70 | -1,16% | - |
| 17.11.2025 | 273,60 | 297,50 | 273,10 | 285,00 | 4,47% | - |
| 14.11.2025 | 276,90 | 277,30 | 272,10 | 272,80 | -2,01% | - |
| 13.11.2025 | 277,70 | 280,40 | 276,20 | 278,40 | 0,58% | - |
| 12.11.2025 | 277,30 | 281,20 | 276,30 | 276,80 | 0,22% | - |
| 11.11.2025 | 276,50 | 277,40 | 271,70 | 276,20 | 0,15% | - |
| 10.11.2025 | 274,70 | 277,70 | 274,50 | 275,80 | 1,10% | 8,00 |
| 07.11.2025 | 270,70 | 274,90 | 267,50 | 272,80 | 1,19% | 13,00 |
| 06.11.2025 | 271,50 | 274,30 | 268,50 | 269,60 | -0,96% | 54,00 |
| 05.11.2025 | 276,50 | 278,20 | 271,50 | 272,20 | -2,65% | - |
| 04.11.2025 | 281,20 | 282,80 | 276,60 | 279,60 | -1,27% | - |
| 03.11.2025 | 278,50 | 285,50 | 278,30 | 283,20 | 1,94% | - |
| 31.10.2025 | 272,50 | 279,30 | 272,30 | 277,80 | 1,09% | - |
| 30.10.2025 | 276,00 | 276,60 | 271,80 | 274,80 | -0,43% | - |
| 29.10.2025 | 279,90 | 280,40 | 275,20 | 276,00 | -1,08% | - |
| 28.10.2025 | 278,90 | 282,10 | 277,30 | 279,00 | 0,79% | - |
| 27.10.2025 | 281,90 | 282,70 | 276,70 | 276,80 | -1,00% | - |
| 24.10.2025 | 282,90 | 289,60 | 277,20 | 279,60 | -1,48% | - |
| 23.10.2025 | 282,30 | 287,50 | 280,10 | 283,80 | -0,14% | 50,00 |
| 22.10.2025 | 271,70 | 285,90 | 271,70 | 284,20 | 4,26% | 60,00 |
| 21.10.2025 | 274,30 | 275,70 | 271,80 | 272,60 | -0,44% | - |
| 20.10.2025 | 271,00 | 275,40 | 270,60 | 273,80 | 1,11% | - |
| 17.10.2025 | 268,80 | 271,80 | 266,30 | 270,80 | -0,59% | - |
| 16.10.2025 | 270,40 | 275,30 | 268,00 | 272,40 | -0,95% | - |
| 15.10.2025 | 279,10 | 279,50 | 269,40 | 275,00 | -0,79% | - |
| 14.10.2025 | 273,90 | 279,20 | 270,20 | 277,20 | 0,80% | 221,00 |
| 13.10.2025 | 280,40 | 280,50 | 274,80 | 275,00 | -1,43% | - |
| 10.10.2025 | 282,20 | 286,20 | 275,70 | 279,00 | -2,04% | 5,00 |
| 09.10.2025 | 285,90 | 286,70 | 281,60 | 284,80 | 0,00% | - |
| 08.10.2025 | 280,50 | 288,20 | 280,20 | 284,80 | 2,01% | - |
| 07.10.2025 | 281,90 | 282,40 | 277,70 | 279,20 | -1,20% | - |
| 06.10.2025 | 290,70 | 293,70 | 275,70 | 282,60 | -2,48% | 25,00 |
| 03.10.2025 | 287,60 | 290,80 | 286,40 | 289,80 | 0,62% | - |
| 02.10.2025 | 288,50 | 295,00 | 287,30 | 288,00 | 0,28% | 51,00 |
| 01.10.2025 | 284,50 | 288,20 | 281,30 | 287,20 | 2,50% | - |
| 30.09.2025 | 285,30 | 286,30 | 280,20 | 280,20 | -2,23% | 30,00 |
| 29.09.2025 | 284,10 | 288,40 | 283,30 | 286,60 | 2,36% | - |
| 26.09.2025 | 286,90 | 288,60 | 278,40 | 280,00 | -1,41% | - |
| 25.09.2025 | 288,20 | 288,30 | 282,30 | 284,00 | -0,21% | - |
| 24.09.2025 | 282,70 | 290,40 | 282,70 | 284,60 | 0,64% | - |
| 23.09.2025 | 284,10 | 285,80 | 280,40 | 282,80 | 1,58% | - |