288,400€
0,42%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 288,50 | 290,60 | 287,30 | 290,60 | 1,18% | 34,00 |
| 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% | - |
| 22.09.2025 | 282,50 | 284,70 | 278,40 | 278,40 | 1,75% | - |
| 19.09.2025 | 290,60 | 291,10 | 273,60 | 273,60 | -6,37% | 250,00 |
| 18.09.2025 | 292,60 | 296,10 | 291,80 | 292,20 | -3,25% | 21,00 |
| 17.09.2025 | 300,40 | 303,10 | 292,10 | 302,00 | -0,46% | - |
| 16.09.2025 | 306,80 | 308,80 | 299,40 | 303,40 | -0,20% | 10,00 |
| 15.09.2025 | 292,60 | 306,10 | 291,40 | 304,00 | 5,78% | - |
| 12.09.2025 | 283,70 | 292,60 | 283,10 | 287,40 | 2,83% | - |
| 11.09.2025 | 277,80 | 279,50 | 277,80 | 279,50 | 0,40% | - |
| 10.09.2025 | 274,10 | 280,10 | 273,90 | 278,40 | 2,28% | 16,00 |
| 09.09.2025 | 270,60 | 274,00 | 268,80 | 272,20 | 0,59% | - |
| 08.09.2025 | 269,80 | 272,30 | 269,70 | 270,60 | 0,67% | - |
| 05.09.2025 | 270,50 | 272,00 | 266,80 | 268,80 | -0,44% | - |
| 04.09.2025 | 271,80 | 276,30 | 269,80 | 270,00 | 0,00% | - |
| 03.09.2025 | 265,30 | 271,40 | 265,10 | 270,00 | 1,81% | - |
| 02.09.2025 | 270,40 | 271,20 | 262,80 | 265,20 | -1,56% | - |
| 01.09.2025 | 271,00 | 272,80 | 269,10 | 269,40 | 0,00% | - |
| 29.08.2025 | 270,70 | 275,60 | 269,40 | 269,40 | -0,59% | - |
| 28.08.2025 | 272,70 | 273,80 | 268,90 | 271,00 | -1,45% | - |
| 27.08.2025 | 276,80 | 277,60 | 271,80 | 275,00 | 1,93% | 9,00 |
| 26.08.2025 | 277,30 | 277,50 | 268,70 | 269,80 | -3,02% | 15,00 |
| 25.08.2025 | 273,20 | 279,70 | 272,60 | 278,20 | 1,76% | - |
| 22.08.2025 | 276,50 | 276,50 | 273,10 | 273,40 | -1,05% | - |
| 21.08.2025 | 271,00 | 276,40 | 269,40 | 276,30 | 1,81% | - |
| 20.08.2025 | 265,50 | 271,50 | 264,70 | 271,40 | 1,42% | 135,00 |
| 19.08.2025 | 277,30 | 277,90 | 267,20 | 267,60 | -3,95% | - |
| 18.08.2025 | 276,50 | 280,60 | 274,80 | 278,60 | 0,94% | - |
| 15.08.2025 | 276,10 | 276,70 | 272,60 | 276,00 | 0,22% | 30,00 |
| 14.08.2025 | 273,70 | 277,00 | 273,50 | 275,40 | 1,36% | 25,00 |
| 13.08.2025 | 273,30 | 276,30 | 271,70 | 271,70 | -0,40% | - |
| 12.08.2025 | 267,30 | 272,80 | 266,90 | 272,80 | 1,87% | - |
| 11.08.2025 | 266,50 | 268,60 | 262,10 | 267,80 | 0,56% | 28,00 |
| 08.08.2025 | 269,70 | 272,20 | 266,10 | 266,30 | -1,26% | - |
| 07.08.2025 | 275,30 | 275,30 | 268,60 | 269,70 | -1,50% | 626,00 |
| 06.08.2025 | 270,10 | 274,40 | 269,70 | 273,80 | 1,90% | 60,00 |
| 05.08.2025 | 272,30 | 273,80 | 268,60 | 268,70 | -1,03% | 49,00 |
| 04.08.2025 | 271,00 | 275,00 | 270,20 | 271,50 | 0,74% | - |
| 01.08.2025 | 271,10 | 272,00 | 267,30 | 269,50 | -0,85% | - |
| 31.07.2025 | 272,10 | 276,50 | 271,20 | 271,80 | 0,00% | 150,00 |
| 30.07.2025 | 272,40 | 273,70 | 269,80 | 271,80 | -0,07% | - |
| 29.07.2025 | 270,50 | 276,20 | 269,00 | 272,00 | 0,82% | 18,00 |
| 28.07.2025 | 267,00 | 273,80 | 267,00 | 269,80 | 1,93% | 15,00 |
| 25.07.2025 | 268,70 | 270,70 | 264,30 | 264,70 | -2,72% | - |
| 24.07.2025 | 263,50 | 274,10 | 263,50 | 272,10 | 2,87% | 462,00 |
| 23.07.2025 | 280,70 | 280,90 | 260,90 | 264,50 | -4,96% | - |
| 22.07.2025 | 288,20 | 292,20 | 276,20 | 278,30 | -3,57% | 222,00 |
| 21.07.2025 | 293,80 | 294,60 | 284,40 | 288,60 | -2,04% | - |
| 18.07.2025 | 295,10 | 298,30 | 294,30 | 294,60 | 0,03% | 60,00 |
| 17.07.2025 | 297,10 | 297,70 | 293,10 | 294,50 | -1,11% | 510,00 |
| 16.07.2025 | 300,70 | 302,30 | 293,80 | 297,80 | -1,19% | - |
| 15.07.2025 | 308,90 | 309,50 | 300,40 | 301,40 | -2,05% | 335,00 |
| 14.07.2025 | 299,20 | 311,00 | 298,80 | 307,70 | 2,67% | 150,00 |
| 11.07.2025 | 295,70 | 305,90 | 295,10 | 299,70 | 1,11% | - |
| 10.07.2025 | 293,60 | 298,60 | 293,50 | 296,40 | 0,68% | 1,00 |
| 09.07.2025 | 293,30 | 298,60 | 292,00 | 294,40 | -0,07% | - |
| 08.07.2025 | 296,70 | 297,60 | 292,30 | 294,60 | -0,41% | - |
| 07.07.2025 | 295,00 | 298,80 | 294,90 | 295,80 | 0,61% | - |
| 04.07.2025 | 291,30 | 296,90 | 288,90 | 294,00 | 0,48% | - |
| 03.07.2025 | 293,30 | 295,70 | 281,90 | 292,60 | -0,17% | 20,00 |
| 02.07.2025 | 289,60 | 294,70 | 287,90 | 293,10 | 0,86% | - |
| 01.07.2025 | 300,80 | 301,00 | 290,50 | 290,60 | -3,20% | - |
| 30.06.2025 | 302,60 | 303,20 | 299,20 | 300,20 | 0,37% | 83,00 |
| 27.06.2025 | 302,60 | 302,60 | 295,90 | 299,10 | -0,73% | - |
| 26.06.2025 | 296,10 | 303,00 | 295,80 | 301,30 | 2,20% | - |
| 25.06.2025 | 291,90 | 299,20 | 291,90 | 294,80 | 0,96% | 1,00 |
| 24.06.2025 | 307,40 | 308,50 | 288,90 | 292,00 | -4,95% | 20,00 |
| 23.06.2025 | 306,50 | 309,30 | 300,10 | 307,20 | 0,89% | 4,00 |
| 20.06.2025 | 305,80 | 306,20 | 301,70 | 304,50 | 0,43% | - |
| 19.06.2025 | 303,10 | 307,20 | 301,90 | 303,20 | -0,30% | 10,00 |
| 18.06.2025 | 304,80 | 307,40 | 302,90 | 304,10 | 0,10% | - |
| 17.06.2025 | 302,00 | 305,70 | 298,60 | 303,80 | 0,10% | 238,00 |
| 16.06.2025 | 304,70 | 307,20 | 302,50 | 303,50 | 0,07% | - |
| 13.06.2025 | 306,80 | 314,20 | 302,50 | 303,30 | -1,43% | 32,00 |
| 12.06.2025 | 301,40 | 307,70 | 298,10 | 307,70 | 1,85% | 20,00 |
| 11.06.2025 | 295,70 | 304,80 | 291,40 | 302,10 | 1,96% | 32,00 |
| 10.06.2025 | 307,30 | 308,60 | 295,80 | 296,30 | -3,58% | 40,00 |
| 09.06.2025 | 316,50 | 316,50 | 306,20 | 307,30 | -2,66% | 2.200,00 |
| 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% | - |