303,300€
0,80%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 302,00 | 309,40 | 298,10 | 302,80 | 0,63% | - |
| 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 |
| 14.05.2026 | 285,00 | 286,00 | 282,50 | 283,00 | -1,29% | 484,00 |
| 13.05.2026 | 287,10 | 289,30 | 278,20 | 286,70 | 0,10% | - |
| 12.05.2026 | 284,50 | 287,20 | 282,20 | 286,40 | 0,25% | 656,00 |
| 11.05.2026 | 291,90 | 292,10 | 281,90 | 285,70 | -2,12% | 5.366,00 |
| 08.05.2026 | 296,00 | 298,80 | 288,90 | 291,90 | -1,05% | 343,00 |
| 07.05.2026 | 308,50 | 309,60 | 294,40 | 295,00 | -4,22% | 189,00 |
| 06.05.2026 | 305,40 | 312,00 | 305,00 | 308,00 | 1,68% | 132,00 |
| 05.05.2026 | 299,50 | 308,90 | 298,30 | 302,90 | 1,27% | - |
| 04.05.2026 | 297,60 | 300,50 | 294,80 | 299,10 | 0,71% | - |
| 30.04.2026 | 286,70 | 297,90 | 285,30 | 297,00 | 2,84% | 592,00 |
| 29.04.2026 | 293,00 | 293,60 | 288,10 | 288,80 | -1,16% | - |
| 28.04.2026 | 291,90 | 293,40 | 287,90 | 292,20 | 0,00% | - |
| 27.04.2026 | 297,20 | 297,20 | 291,40 | 292,20 | -1,28% | - |
| 24.04.2026 | 307,30 | 307,70 | 294,20 | 296,00 | -3,46% | - |
| 23.04.2026 | 307,80 | 308,60 | 302,50 | 306,60 | 0,92% | - |
| 22.04.2026 | 312,30 | 314,40 | 302,40 | 303,80 | -1,81% | - |
| 21.04.2026 | 322,30 | 324,30 | 309,30 | 309,40 | -4,00% | 192,00 |
| 20.04.2026 | 322,40 | 325,40 | 319,90 | 322,30 | -0,59% | 300,00 |
| 17.04.2026 | 326,10 | 332,00 | 323,40 | 324,20 | -0,25% | - |
| 16.04.2026 | 331,30 | 332,40 | 323,60 | 325,00 | -1,52% | - |
| 15.04.2026 | 329,00 | 332,20 | 326,10 | 330,00 | -0,09% | - |
| 14.04.2026 | 331,70 | 332,50 | 328,50 | 330,30 | -0,66% | - |
| 13.04.2026 | 320,80 | 332,50 | 320,60 | 332,50 | 2,62% | - |
| 10.04.2026 | 337,20 | 337,70 | 323,70 | 324,00 | -3,94% | - |
| 09.04.2026 | 337,70 | 338,50 | 329,70 | 337,30 | -0,65% | - |
| 08.04.2026 | 338,80 | 339,70 | 333,00 | 339,50 | 1,62% | 64,00 |
| 07.04.2026 | 338,50 | 341,60 | 327,80 | 334,10 | -0,80% | - |
| 02.04.2026 | 324,70 | 338,00 | 324,70 | 336,80 | 0,99% | 7.280,00 |
| 01.04.2026 | 325,80 | 341,20 | 324,60 | 333,50 | 2,71% | - |
| 31.03.2026 | 314,00 | 324,80 | 310,00 | 324,70 | 4,47% | 220,00 |
| 30.03.2026 | 304,20 | 315,90 | 304,20 | 310,80 | 1,57% | 96,00 |
| 27.03.2026 | 316,20 | 321,40 | 305,90 | 306,00 | -2,89% | - |
| 26.03.2026 | 325,60 | 327,20 | 313,60 | 315,10 | -3,20% | 410,00 |
| 25.03.2026 | 324,40 | 329,00 | 322,00 | 325,50 | 0,53% | 1.000,00 |
| 24.03.2026 | 322,20 | 325,60 | 317,80 | 323,80 | -0,31% | - |
| 23.03.2026 | 318,60 | 332,70 | 312,70 | 324,80 | 0,34% | 1.291,00 |
| 20.03.2026 | 342,40 | 344,40 | 321,50 | 323,70 | -5,60% | 630,00 |
| 19.03.2026 | 342,50 | 348,40 | 339,10 | 342,90 | 0,03% | - |
| 18.03.2026 | 348,50 | 352,50 | 342,30 | 342,80 | -0,78% | - |
| 17.03.2026 | 344,30 | 348,20 | 342,10 | 345,50 | -0,35% | - |
| 16.03.2026 | 350,80 | 351,20 | 341,20 | 346,70 | -0,20% | 420,00 |
| 13.03.2026 | 347,70 | 350,50 | 343,50 | 347,40 | -0,14% | 400,00 |
| 12.03.2026 | 340,50 | 361,90 | 340,10 | 347,90 | 1,25% | 1.701,00 |
| 11.03.2026 | 342,50 | 345,50 | 338,20 | 343,60 | 0,61% | - |