190,550€
-0,99%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 192,45 | 192,45 | 189,35 | 190,55 | -0,99% | - |
| 19.12.2024 | 186,80 | 194,35 | 185,85 | 192,45 | 3,02% | 2,00 |
| 18.12.2024 | 187,30 | 190,65 | 185,90 | 186,80 | -0,27% | - |
| 17.12.2024 | 189,95 | 191,15 | 186,70 | 187,30 | -1,40% | - |
| 16.12.2024 | 189,70 | 190,90 | 189,05 | 189,95 | 0,24% | - |
| 13.12.2024 | 191,15 | 192,15 | 189,50 | 189,50 | -0,86% | 12,00 |
| 12.12.2024 | 191,95 | 193,15 | 190,25 | 191,15 | -0,42% | - |
| 11.12.2024 | 189,20 | 192,15 | 189,00 | 191,95 | 1,45% | 15,00 |
| 10.12.2024 | 189,10 | 191,75 | 188,75 | 189,20 | -0,08% | 30,00 |
| 09.12.2024 | 193,05 | 193,95 | 189,25 | 189,35 | -1,81% | 36,00 |
| 06.12.2024 | 193,55 | 195,75 | 192,65 | 192,85 | -0,36% | 2,00 |
| 05.12.2024 | 191,05 | 194,85 | 190,55 | 193,55 | 1,31% | - |
| 04.12.2024 | 191,55 | 196,45 | 190,00 | 191,05 | -0,37% | - |
| 03.12.2024 | 189,55 | 192,25 | 189,30 | 191,75 | 1,16% | - |
| 02.12.2024 | 187,40 | 191,95 | 185,80 | 189,55 | 0,66% | 10,00 |
| 29.11.2024 | 189,65 | 189,75 | 186,95 | 188,30 | -0,71% | - |
| 28.11.2024 | 188,30 | 189,95 | 186,35 | 189,65 | 0,72% | - |
| 27.11.2024 | 186,85 | 188,50 | 185,25 | 188,30 | 0,78% | - |
| 26.11.2024 | 186,95 | 188,55 | 185,45 | 186,85 | -0,05% | - |
| 25.11.2024 | 195,35 | 196,05 | 186,20 | 186,95 | -4,30% | 50,00 |
| 22.11.2024 | 198,35 | 199,15 | 191,65 | 195,35 | -1,51% | 12,00 |
| 21.11.2024 | 196,45 | 199,05 | 194,95 | 198,35 | 0,97% | - |
| 20.11.2024 | 196,05 | 197,45 | 193,55 | 196,45 | 0,56% | 2,00 |
| 19.11.2024 | 191,65 | 196,85 | 191,05 | 195,35 | 1,93% | 16,00 |
| 18.11.2024 | 192,15 | 194,45 | 191,30 | 191,65 | -0,26% | - |
| 15.11.2024 | 192,65 | 193,05 | 189,90 | 192,15 | -0,47% | - |
| 14.11.2024 | 197,15 | 197,95 | 191,85 | 193,05 | -2,08% | 4,00 |
| 13.11.2024 | 197,85 | 197,85 | 194,15 | 197,15 | -0,35% | - |
| 12.11.2024 | 198,55 | 201,90 | 196,95 | 197,85 | -1,17% | 30,00 |
| 11.11.2024 | 198,20 | 202,70 | 198,20 | 200,20 | 1,01% | - |
| 08.11.2024 | 199,65 | 200,70 | 196,45 | 198,20 | -0,73% | 7,00 |
| 07.11.2024 | 197,05 | 199,85 | 193,05 | 199,65 | 1,06% | 6,00 |
| 06.11.2024 | 187,75 | 197,75 | 185,35 | 197,55 | 4,94% | 31,00 |
| 05.11.2024 | 183,70 | 188,30 | 183,55 | 188,25 | 2,37% | 10,00 |
| 04.11.2024 | 185,95 | 186,90 | 183,50 | 183,90 | -1,10% | - |
| 01.11.2024 | 185,80 | 187,75 | 185,15 | 185,95 | 0,08% | 57,00 |
| 31.10.2024 | 185,60 | 186,65 | 183,65 | 185,80 | 0,11% | - |
| 30.10.2024 | 187,50 | 189,45 | 185,25 | 185,60 | -1,49% | 14,00 |
| 29.10.2024 | 192,25 | 194,15 | 187,90 | 188,40 | -2,10% | 57,00 |
| 28.10.2024 | 191,40 | 194,20 | 189,85 | 192,45 | 1,02% | - |
| 25.10.2024 | 192,45 | 193,45 | 190,35 | 190,50 | -1,12% | - |
| 24.10.2024 | 191,05 | 195,15 | 191,05 | 192,65 | 0,73% | 20,00 |
| 23.10.2024 | 192,70 | 193,45 | 190,40 | 191,25 | -0,65% | - |
| 22.10.2024 | 188,60 | 192,85 | 188,05 | 192,50 | 1,80% | 200,00 |
| 21.10.2024 | 191,75 | 192,20 | 188,35 | 189,10 | -1,38% | 20,00 |
| 18.10.2024 | 190,35 | 192,75 | 189,65 | 191,75 | 0,63% | - |
| 17.10.2024 | 188,75 | 191,45 | 188,35 | 190,55 | 0,95% | 6,00 |
| 16.10.2024 | 185,10 | 188,80 | 184,60 | 188,75 | 1,97% | - |
| 15.10.2024 | 187,95 | 189,30 | 184,60 | 185,10 | -1,52% | - |
| 14.10.2024 | 185,35 | 188,00 | 184,40 | 187,95 | 1,51% | 170,00 |
| 11.10.2024 | 185,40 | 186,45 | 183,35 | 185,15 | -0,13% | 3,00 |
| 10.10.2024 | 193,75 | 193,75 | 184,80 | 185,40 | -4,31% | 39,00 |
| 09.10.2024 | 187,80 | 193,85 | 187,15 | 193,75 | 3,28% | - |
| 08.10.2024 | 186,70 | 188,85 | 185,50 | 187,60 | -0,13% | 32,00 |
| 07.10.2024 | 189,50 | 189,50 | 185,25 | 187,85 | -0,56% | - |
| 04.10.2024 | 187,80 | 189,10 | 185,15 | 188,90 | 0,80% | - |
| 03.10.2024 | 188,25 | 189,25 | 186,60 | 187,40 | -0,56% | - |
| 02.10.2024 | 190,45 | 191,95 | 187,85 | 188,45 | -0,82% | 10,00 |
| 01.10.2024 | 186,55 | 190,20 | 184,55 | 190,00 | 1,96% | 51,00 |
| 30.09.2024 | 191,85 | 192,35 | 182,75 | 186,35 | -2,51% | - |
| 27.09.2024 | 189,55 | 192,85 | 189,25 | 191,15 | 0,84% | 50,00 |
| 26.09.2024 | 196,35 | 197,50 | 188,60 | 189,55 | -2,97% | 20,00 |
| 25.09.2024 | 193,75 | 195,55 | 192,15 | 195,35 | 0,83% | - |
| 24.09.2024 | 192,25 | 194,85 | 190,45 | 193,75 | 0,89% | - |
| 23.09.2024 | 190,00 | 192,30 | 188,45 | 192,05 | 1,08% | - |
| 20.09.2024 | 193,45 | 193,45 | 188,15 | 190,00 | -1,78% | - |
| 19.09.2024 | 186,35 | 194,25 | 186,35 | 193,45 | 3,70% | 31,00 |
| 18.09.2024 | 186,50 | 188,95 | 186,15 | 186,55 | 0,03% | - |
| 17.09.2024 | 191,95 | 193,05 | 183,05 | 186,50 | -2,74% | 8,00 |
| 16.09.2024 | 191,25 | 192,25 | 189,30 | 191,75 | 0,26% | 20,00 |
| 13.09.2024 | 191,65 | 192,15 | 188,25 | 191,25 | -0,21% | 10,00 |
| 12.09.2024 | 189,85 | 192,05 | 187,45 | 191,65 | 0,84% | - |
| 11.09.2024 | 190,70 | 190,95 | 186,15 | 190,05 | -0,24% | 8,00 |
| 10.09.2024 | 188,75 | 190,75 | 187,75 | 190,50 | 0,69% | 35,00 |
| 09.09.2024 | 188,20 | 189,55 | 185,65 | 189,20 | 1,39% | 2,00 |
| 06.09.2024 | 193,30 | 193,55 | 186,15 | 186,60 | -3,47% | 58,00 |
| 05.09.2024 | 190,85 | 193,75 | 188,35 | 193,30 | 1,18% | - |
| 04.09.2024 | 191,15 | 192,45 | 190,10 | 191,05 | -0,65% | 2,00 |
| 03.09.2024 | 193,35 | 196,25 | 190,85 | 192,30 | -0,54% | 4,00 |
| 02.09.2024 | 195,40 | 196,20 | 192,65 | 193,35 | -1,18% | - |
| 30.08.2024 | 195,55 | 197,95 | 193,95 | 195,65 | 0,15% | 85,00 |
| 29.08.2024 | 189,60 | 197,55 | 189,15 | 195,35 | 3,14% | - |
| 28.08.2024 | 190,15 | 190,65 | 187,35 | 189,40 | -0,39% | 10,00 |
| 27.08.2024 | 187,90 | 190,40 | 187,25 | 190,15 | 1,20% | 22,00 |
| 26.08.2024 | 190,10 | 191,00 | 185,85 | 187,90 | -1,39% | 11,00 |
| 23.08.2024 | 189,10 | 191,30 | 188,55 | 190,55 | 0,77% | 255,00 |
| 22.08.2024 | 191,05 | 191,05 | 188,80 | 189,10 | -1,02% | 22,00 |
| 21.08.2024 | 191,90 | 192,00 | 188,65 | 191,05 | -0,21% | 60,00 |
| 20.08.2024 | 193,30 | 193,30 | 190,20 | 191,45 | -0,83% | 58,00 |
| 19.08.2024 | 192,20 | 194,80 | 189,55 | 193,05 | 0,44% | 50,00 |
| 16.08.2024 | 194,90 | 196,00 | 190,75 | 192,20 | -1,26% | 10,00 |
| 15.08.2024 | 197,45 | 198,15 | 193,95 | 194,65 | -1,42% | 37,00 |
| 14.08.2024 | 191,85 | 197,70 | 191,60 | 197,45 | 2,92% | 13,00 |
| 13.08.2024 | 189,25 | 191,90 | 189,10 | 191,85 | 1,62% | - |
| 12.08.2024 | 190,90 | 192,85 | 188,70 | 188,80 | -0,87% | - |
| 09.08.2024 | 187,65 | 192,15 | 187,25 | 190,45 | 1,25% | - |
| 08.08.2024 | 189,45 | 192,75 | 186,95 | 188,10 | -0,24% | - |
| 07.08.2024 | 184,20 | 192,35 | 184,20 | 188,55 | 2,53% | 70,00 |
| 06.08.2024 | 186,95 | 189,85 | 183,90 | 183,90 | -2,00% | 2,00 |
| 05.08.2024 | 186,00 | 187,65 | 179,10 | 187,65 | 1,13% | 25,00 |