283,900€
0,35%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 294,70 | 295,10 | 284,80 | 288,90 | -1,26% | 2.504,00 |
| 24.06.2026 | 296,90 | 297,30 | 286,10 | 292,60 | -1,32% | 88,00 |
| 23.06.2026 | 290,50 | 299,30 | 289,90 | 296,50 | 1,40% | 724,00 |
| 22.06.2026 | 301,40 | 302,20 | 288,30 | 292,40 | -2,99% | 816,00 |
| 19.06.2026 | 300,80 | 307,80 | 300,40 | 301,40 | 0,07% | 1.431,00 |
| 18.06.2026 | 301,20 | 305,60 | 298,40 | 301,20 | 0,40% | 5.753,00 |
| 17.06.2026 | 297,80 | 302,90 | 297,20 | 300,00 | 1,08% | 656,00 |
| 16.06.2026 | 296,20 | 302,70 | 296,20 | 296,80 | 0,13% | 413,00 |
| 15.06.2026 | 294,70 | 301,50 | 294,30 | 296,40 | -0,30% | 8.060,00 |
| 12.06.2026 | 305,00 | 305,60 | 295,70 | 297,30 | -2,75% | 3.013,00 |
| 11.06.2026 | 297,50 | 306,00 | 296,70 | 305,70 | 3,07% | 594,00 |
| 10.06.2026 | 296,40 | 301,10 | 293,90 | 296,60 | -0,17% | 927,00 |
| 09.06.2026 | 295,40 | 300,40 | 291,70 | 297,10 | 0,88% | 441,00 |
| 08.06.2026 | 293,90 | 304,90 | 292,30 | 294,50 | -0,37% | 608,00 |
| 05.06.2026 | 294,00 | 299,90 | 294,00 | 295,60 | 0,10% | 1.903,00 |
| 04.06.2026 | 286,90 | 297,30 | 286,70 | 295,30 | 3,11% | 154,00 |
| 03.06.2026 | 291,50 | 294,90 | 286,00 | 286,40 | -1,88% | 3.121,00 |
| 02.06.2026 | 292,40 | 296,70 | 289,80 | 291,90 | 0,00% | 1.434,00 |
| 01.06.2026 | 303,60 | 304,80 | 290,70 | 291,90 | -3,57% | 1.042,00 |
| 29.05.2026 | 303,60 | 305,30 | 300,20 | 302,70 | 0,07% | 272,00 |
| 28.05.2026 | 293,80 | 305,10 | 293,30 | 302,50 | 2,47% | 6.702,00 |
| 27.05.2026 | 294,20 | 300,30 | 293,80 | 295,20 | 0,37% | 2.282,00 |
| 26.05.2026 | 294,60 | 298,60 | 293,20 | 294,10 | -0,51% | 67,00 |
| 25.05.2026 | 294,50 | 298,70 | 293,50 | 295,60 | 1,79% | 2.952,00 |
| 22.05.2026 | 288,20 | 294,90 | 287,00 | 290,40 | 0,80% | 2.016,00 |
| 21.05.2026 | 285,50 | 290,40 | 285,30 | 288,10 | 0,21% | - |
| 20.05.2026 | 279,40 | 288,10 | 277,30 | 287,50 | 2,90% | 3.997,00 |
| 19.05.2026 | 275,40 | 284,00 | 274,90 | 279,40 | 1,05% | - |
| 18.05.2026 | 273,30 | 276,60 | 270,10 | 276,50 | 0,62% | 51,00 |
| 15.05.2026 | 275,10 | 280,00 | 273,90 | 274,80 | -2,90% | 297,00 |