206,600€
-1,62%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 210,90 | 211,50 | 205,60 | 208,20 | -1,56% | - |
| 16.05.2024 | 208,70 | 212,40 | 207,60 | 211,50 | 1,29% | - |
| 15.05.2024 | 208,10 | 210,70 | 206,00 | 208,80 | 0,29% | - |
| 14.05.2024 | 207,00 | 209,10 | 204,90 | 208,20 | 0,48% | - |
| 13.05.2024 | 207,10 | 208,10 | 205,00 | 207,20 | -0,38% | - |
| 10.05.2024 | 206,20 | 209,20 | 206,20 | 208,00 | 0,29% | - |
| 09.05.2024 | 203,70 | 208,80 | 202,30 | 207,40 | 2,27% | - |
| 08.05.2024 | 203,60 | 206,40 | 202,80 | 202,80 | -0,69% | - |
| 07.05.2024 | 202,40 | 205,80 | 202,40 | 204,20 | -0,24% | - |
| 06.05.2024 | 200,60 | 205,40 | 200,60 | 204,70 | 1,74% | 140,00 |
| 03.05.2024 | 204,20 | 204,20 | 197,50 | 201,20 | 0,95% | 486,00 |
| 02.05.2024 | 201,65 | 202,00 | 198,95 | 199,30 | -1,29% | - |
| 30.04.2024 | 204,10 | 204,10 | 201,00 | 201,90 | -0,54% | - |
| 29.04.2024 | 203,80 | 204,30 | 202,40 | 203,00 | -0,54% | 81,00 |
| 26.04.2024 | 202,50 | 204,70 | 200,40 | 204,10 | 0,84% | 36,00 |
| 25.04.2024 | 206,40 | 206,50 | 199,75 | 202,40 | -1,51% | - |
| 24.04.2024 | 205,10 | 207,50 | 205,00 | 205,50 | -0,24% | - |
| 23.04.2024 | 203,60 | 206,10 | 200,90 | 206,00 | 0,93% | - |
| 22.04.2024 | 204,60 | 204,60 | 198,15 | 204,10 | -0,49% | - |
| 19.04.2024 | 205,60 | 206,50 | 202,90 | 205,10 | -0,15% | - |
| 18.04.2024 | 205,40 | 209,30 | 202,40 | 205,40 | -1,01% | - |
| 17.04.2024 | 208,80 | 211,50 | 206,60 | 207,50 | -0,77% | 20,00 |
| 16.04.2024 | 206,00 | 209,50 | 205,50 | 209,10 | 0,67% | - |
| 15.04.2024 | 209,90 | 211,60 | 206,70 | 207,70 | 1,27% | - |
| 12.04.2024 | 201,75 | 206,30 | 201,65 | 205,10 | 1,03% | - |
| 11.04.2024 | 200,75 | 203,90 | 200,75 | 203,00 | 0,50% | - |
| 10.04.2024 | 203,40 | 204,80 | 197,60 | 202,00 | -0,88% | - |
| 09.04.2024 | 209,20 | 209,70 | 199,10 | 203,80 | -2,63% | 75,00 |
| 08.04.2024 | 204,10 | 209,70 | 203,90 | 209,30 | 2,55% | - |
| 05.04.2024 | 206,20 | 206,20 | 201,90 | 204,10 | -1,02% | - |
| 04.04.2024 | 205,70 | 207,10 | 204,60 | 206,20 | 0,29% | - |
| 03.04.2024 | 204,90 | 208,20 | 203,50 | 205,60 | 0,69% | - |
| 02.04.2024 | 204,40 | 209,40 | 203,70 | 204,20 | -0,29% | 15,00 |
| 28.03.2024 | 206,60 | 207,30 | 203,30 | 204,80 | -0,97% | - |
| 27.03.2024 | 204,80 | 208,10 | 202,00 | 206,80 | 0,98% | - |
| 26.03.2024 | 211,30 | 212,50 | 203,20 | 204,80 | -3,12% | 11,00 |
| 25.03.2024 | 193,10 | 213,80 | 193,10 | 211,40 | 9,56% | 175,00 |
| 22.03.2024 | 188,15 | 193,55 | 186,75 | 192,95 | 2,93% | - |
| 21.03.2024 | 184,70 | 188,40 | 184,70 | 187,45 | 0,40% | - |
| 20.03.2024 | 182,20 | 189,15 | 182,10 | 186,70 | 2,30% | 60,00 |
| 19.03.2024 | 181,30 | 183,65 | 179,60 | 182,50 | 0,63% | - |
| 18.03.2024 | 178,10 | 183,25 | 177,80 | 181,35 | 2,00% | - |
| 15.03.2024 | 179,95 | 180,30 | 177,65 | 177,80 | -1,33% | - |
| 14.03.2024 | 176,90 | 181,60 | 176,50 | 180,20 | 2,04% | - |
| 13.03.2024 | 176,25 | 179,05 | 175,80 | 176,60 | 0,00% | - |
| 12.03.2024 | 177,45 | 178,40 | 174,45 | 176,60 | -0,79% | - |
| 11.03.2024 | 181,10 | 183,25 | 177,10 | 178,00 | -1,77% | - |
| 08.03.2024 | 183,80 | 184,20 | 179,15 | 181,20 | -1,44% | - |
| 07.03.2024 | 182,95 | 186,30 | 181,65 | 183,85 | 0,19% | - |
| 06.03.2024 | 193,90 | 200,20 | 179,10 | 183,50 | -5,07% | - |
| 05.03.2024 | 185,70 | 194,85 | 185,70 | 193,30 | 3,73% | - |
| 04.03.2024 | 183,40 | 187,15 | 182,30 | 186,35 | 1,44% | - |
| 01.03.2024 | 185,10 | 185,10 | 181,30 | 183,70 | -0,54% | - |
| 29.02.2024 | 183,95 | 184,75 | 182,75 | 184,70 | 0,44% | - |
| 28.02.2024 | 183,60 | 184,25 | 182,50 | 183,90 | 0,11% | - |
| 27.02.2024 | 184,45 | 187,50 | 183,05 | 183,70 | -0,73% | - |
| 26.02.2024 | 180,95 | 185,55 | 180,85 | 185,05 | 1,56% | - |
| 23.02.2024 | 182,95 | 183,45 | 181,25 | 182,20 | -0,44% | - |
| 22.02.2024 | 183,75 | 184,25 | 181,60 | 183,00 | 0,83% | 180,00 |
| 21.02.2024 | 183,00 | 183,05 | 178,40 | 181,50 | -0,71% | - |
| 20.02.2024 | 180,60 | 183,45 | 180,40 | 182,80 | 1,11% | - |
| 19.02.2024 | 184,55 | 185,15 | 179,85 | 180,80 | -2,19% | - |
| 16.02.2024 | 182,55 | 185,05 | 182,15 | 184,85 | 1,29% | - |
| 15.02.2024 | 176,20 | 184,35 | 176,20 | 182,50 | 3,58% | 2,00 |
| 14.02.2024 | 171,50 | 177,10 | 171,35 | 176,20 | 2,92% | - |
| 13.02.2024 | 171,95 | 172,80 | 170,65 | 171,20 | -0,55% | - |
| 12.02.2024 | 171,60 | 174,25 | 171,40 | 172,15 | 0,17% | 12,00 |
| 09.02.2024 | 173,40 | 174,65 | 170,95 | 171,85 | -0,95% | - |
| 08.02.2024 | 174,85 | 175,75 | 172,80 | 173,50 | -1,28% | - |
| 07.02.2024 | 174,75 | 176,65 | 174,25 | 175,75 | 0,75% | - |
| 06.02.2024 | 173,20 | 176,30 | 173,20 | 174,45 | 0,75% | - |
| 05.02.2024 | 177,25 | 177,50 | 172,35 | 173,15 | -2,51% | - |
| 02.02.2024 | 175,60 | 177,90 | 175,55 | 177,60 | 1,17% | - |
| 01.02.2024 | 175,70 | 177,70 | 175,35 | 175,55 | -0,20% | - |
| 31.01.2024 | 174,70 | 176,85 | 174,35 | 175,90 | 0,69% | - |
| 30.01.2024 | 175,75 | 177,50 | 174,50 | 174,70 | -0,14% | - |
| 29.01.2024 | 173,35 | 175,80 | 172,75 | 174,95 | 0,89% | 6,00 |
| 26.01.2024 | 172,25 | 174,10 | 171,90 | 173,40 | 0,38% | - |
| 25.01.2024 | 173,20 | 174,80 | 172,00 | 172,75 | -0,20% | - |
| 24.01.2024 | 171,50 | 173,70 | 171,45 | 173,10 | 0,79% | - |
| 23.01.2024 | 172,80 | 174,00 | 168,85 | 171,75 | -0,26% | - |
| 22.01.2024 | 169,00 | 173,25 | 169,00 | 172,20 | 2,50% | 30,00 |
| 19.01.2024 | 175,15 | 175,60 | 166,10 | 168,00 | -4,11% | 380,00 |
| 18.01.2024 | 178,70 | 178,70 | 172,70 | 175,20 | -1,85% | - |
| 17.01.2024 | 177,05 | 178,65 | 175,45 | 178,50 | 0,82% | - |
| 16.01.2024 | 178,15 | 178,80 | 175,35 | 177,05 | -0,53% | 800,00 |
| 15.01.2024 | 189,70 | 189,70 | 175,20 | 178,00 | -6,04% | 621,00 |
| 12.01.2024 | 184,70 | 189,70 | 184,35 | 189,45 | 2,66% | - |
| 11.01.2024 | 185,75 | 186,50 | 184,25 | 184,55 | -0,78% | - |
| 10.01.2024 | 184,90 | 187,40 | 184,20 | 186,00 | 0,57% | - |
| 09.01.2024 | 183,10 | 188,25 | 182,60 | 184,95 | 1,07% | - |
| 08.01.2024 | 185,30 | 185,35 | 182,50 | 183,00 | -0,87% | - |
| 05.01.2024 | 185,90 | 186,45 | 184,20 | 184,60 | -0,67% | - |
| 04.01.2024 | 180,10 | 186,40 | 180,10 | 185,85 | 3,19% | - |
| 03.01.2024 | 180,65 | 181,00 | 178,90 | 180,10 | -0,28% | - |
| 02.01.2024 | 179,50 | 180,80 | 179,30 | 180,60 | 0,22% | - |
| 29.12.2023 | 179,55 | 180,35 | 178,80 | 180,20 | 0,50% | 10,00 |
| 28.12.2023 | 180,55 | 180,55 | 179,20 | 179,30 | -0,55% | - |
| 27.12.2023 | 180,45 | 180,80 | 178,95 | 180,30 | 0,06% | - |
| 22.12.2023 | 181,15 | 181,40 | 179,75 | 180,20 | -0,44% | - |