280,300€
-1,23%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 284,20 | 289,80 | 277,20 | 280,40 | -1,20% | 296,00 |
| 23.10.2025 | 281,70 | 287,40 | 280,00 | 283,80 | 0,39% | 411,00 |
| 22.10.2025 | 272,00 | 285,90 | 271,70 | 282,70 | 3,44% | 5,00 |
| 21.10.2025 | 274,40 | 275,90 | 272,40 | 273,30 | -0,40% | 360,00 |
| 20.10.2025 | 271,50 | 275,50 | 269,40 | 274,40 | 1,52% | 100,00 |
| 17.10.2025 | 272,90 | 272,90 | 266,20 | 270,30 | -1,46% | 100,00 |
| 16.10.2025 | 270,30 | 275,30 | 267,90 | 274,30 | 1,26% | 94,00 |
| 15.10.2025 | 278,00 | 279,50 | 269,60 | 270,90 | -2,80% | 29,00 |
| 14.10.2025 | 275,30 | 278,90 | 270,10 | 278,70 | 0,91% | 40,00 |
| 13.10.2025 | 280,60 | 282,60 | 274,70 | 276,20 | -0,79% | - |
| 10.10.2025 | 281,80 | 286,10 | 275,70 | 278,40 | -1,66% | 176,00 |
| 09.10.2025 | 285,50 | 287,10 | 281,60 | 283,10 | -0,60% | - |
| 08.10.2025 | 279,90 | 288,10 | 279,90 | 284,80 | 1,32% | 66,00 |
| 07.10.2025 | 282,10 | 282,50 | 277,70 | 281,10 | -0,11% | 491,00 |
| 06.10.2025 | 290,50 | 293,70 | 275,70 | 281,40 | -3,13% | 497,00 |
| 03.10.2025 | 288,60 | 290,90 | 286,40 | 290,50 | 0,62% | 60,00 |
| 02.10.2025 | 287,80 | 295,00 | 287,30 | 288,70 | 0,21% | 407,00 |
| 01.10.2025 | 285,00 | 288,10 | 281,30 | 288,10 | 1,12% | 2,00 |
| 30.09.2025 | 285,50 | 286,30 | 280,30 | 284,90 | -0,18% | 8,00 |
| 29.09.2025 | 283,10 | 288,60 | 283,10 | 285,40 | 1,28% | 10,00 |
| 26.09.2025 | 287,20 | 288,80 | 278,30 | 281,80 | -1,85% | - |
| 25.09.2025 | 286,60 | 288,30 | 282,30 | 287,10 | 0,21% | 22,00 |
| 24.09.2025 | 281,20 | 290,40 | 281,00 | 286,50 | 1,78% | 20,00 |
| 23.09.2025 | 284,20 | 286,00 | 280,70 | 281,50 | -0,39% | - |
| 22.09.2025 | 283,90 | 283,90 | 278,40 | 282,60 | 2,50% | 140,00 |
| 19.09.2025 | 295,30 | 295,30 | 274,20 | 275,70 | -6,64% | 28,00 |
| 18.09.2025 | 292,90 | 296,20 | 291,80 | 295,30 | 0,82% | 17,00 |
| 17.09.2025 | 300,90 | 303,30 | 292,10 | 292,90 | -2,95% | 11,00 |
| 16.09.2025 | 305,10 | 308,80 | 299,80 | 301,80 | -0,66% | 215,00 |
| 15.09.2025 | 292,70 | 305,00 | 291,50 | 303,80 | 4,61% | 132,00 |
| 12.09.2025 | 283,80 | 292,30 | 283,10 | 290,40 | 3,09% | 13,00 |
| 11.09.2025 | 278,00 | 283,20 | 277,40 | 281,70 | 0,97% | 1,00 |
| 10.09.2025 | 272,40 | 280,10 | 272,40 | 279,00 | 2,72% | 1,00 |
| 09.09.2025 | 271,10 | 274,00 | 268,80 | 271,60 | 0,48% | 7,00 |
| 08.09.2025 | 269,80 | 272,40 | 268,40 | 270,30 | 0,15% | 37,00 |
| 05.09.2025 | 270,00 | 272,10 | 266,90 | 269,90 | -0,07% | - |
| 04.09.2025 | 271,40 | 276,30 | 269,90 | 270,10 | -0,44% | - |
| 03.09.2025 | 265,80 | 271,50 | 265,10 | 271,30 | 2,03% | 10,00 |
| 02.09.2025 | 270,30 | 270,90 | 262,70 | 265,90 | -1,55% | 158,00 |
| 01.09.2025 | 270,40 | 273,20 | 269,00 | 270,10 | -0,15% | 1,00 |
| 29.08.2025 | 270,50 | 275,70 | 269,70 | 270,50 | -0,22% | 301,00 |
| 28.08.2025 | 272,60 | 274,00 | 268,70 | 271,10 | -0,51% | 57,00 |
| 27.08.2025 | 276,60 | 277,80 | 271,80 | 272,50 | -1,59% | 3,00 |
| 26.08.2025 | 278,20 | 278,20 | 268,70 | 276,90 | -0,50% | 55,00 |
| 25.08.2025 | 273,40 | 279,80 | 272,60 | 278,30 | 1,83% | 30,00 |
| 22.08.2025 | 276,20 | 276,80 | 273,10 | 273,30 | -1,05% | 1,00 |
| 21.08.2025 | 271,30 | 276,40 | 269,00 | 276,20 | 1,73% | 13,00 |
| 20.08.2025 | 267,60 | 271,50 | 264,70 | 271,50 | 1,42% | 28,00 |
| 19.08.2025 | 278,80 | 278,80 | 267,30 | 267,70 | -4,02% | 27,00 |
| 18.08.2025 | 275,80 | 280,70 | 274,80 | 278,90 | 1,01% | 1,00 |
| 15.08.2025 | 275,70 | 277,10 | 272,60 | 276,10 | 0,29% | 7,00 |
| 14.08.2025 | 273,40 | 277,10 | 272,00 | 275,30 | 0,66% | 57,00 |
| 13.08.2025 | 272,80 | 276,30 | 271,70 | 273,50 | 0,29% | 8,00 |
| 12.08.2025 | 267,60 | 272,80 | 266,10 | 272,70 | 1,87% | 52,00 |
| 11.08.2025 | 268,70 | 268,70 | 262,00 | 267,70 | 0,60% | 463,00 |
| 08.08.2025 | 269,80 | 272,40 | 265,90 | 266,10 | -1,37% | 3,00 |
| 07.08.2025 | 273,80 | 275,30 | 268,50 | 269,80 | -1,50% | 177,00 |
| 06.08.2025 | 268,60 | 274,50 | 268,60 | 273,90 | 1,94% | 209,00 |
| 05.08.2025 | 271,60 | 273,90 | 268,70 | 268,70 | -1,10% | 60,00 |
| 04.08.2025 | 270,30 | 275,20 | 270,10 | 271,70 | 0,74% | 1,00 |
| 01.08.2025 | 271,90 | 272,10 | 267,10 | 269,70 | -0,81% | 91,00 |
| 31.07.2025 | 271,90 | 276,50 | 271,20 | 271,90 | 0,00% | 40,00 |
| 30.07.2025 | 272,10 | 273,90 | 269,80 | 271,90 | -0,15% | - |
| 29.07.2025 | 270,10 | 276,20 | 269,00 | 272,30 | 0,85% | 11,00 |
| 28.07.2025 | 264,20 | 273,80 | 264,20 | 270,00 | 2,08% | 644,00 |
| 25.07.2025 | 272,00 | 272,00 | 263,80 | 264,50 | -2,72% | 47,00 |
| 24.07.2025 | 264,20 | 274,30 | 263,40 | 271,90 | 2,91% | 78,00 |
| 23.07.2025 | 278,40 | 281,90 | 260,70 | 264,20 | -5,10% | 110,00 |
| 22.07.2025 | 288,50 | 292,00 | 270,20 | 278,40 | -3,50% | 374,00 |
| 21.07.2025 | 293,60 | 294,80 | 284,40 | 288,50 | -1,77% | 135,00 |
| 18.07.2025 | 294,50 | 298,40 | 293,20 | 293,70 | -0,34% | 34,00 |
| 17.07.2025 | 297,80 | 300,20 | 292,90 | 294,70 | -1,04% | 125,00 |
| 16.07.2025 | 301,80 | 302,60 | 293,60 | 297,80 | -1,29% | 115,00 |
| 15.07.2025 | 307,70 | 309,80 | 300,30 | 301,70 | -1,95% | 121,00 |
| 14.07.2025 | 297,90 | 311,00 | 297,20 | 307,70 | 2,74% | 943,00 |
| 11.07.2025 | 296,40 | 306,10 | 295,10 | 299,50 | 1,01% | 57,00 |
| 10.07.2025 | 294,20 | 298,60 | 293,40 | 296,50 | 0,68% | - |
| 09.07.2025 | 294,60 | 298,60 | 292,00 | 294,50 | -0,10% | 6,00 |
| 08.07.2025 | 296,10 | 298,10 | 292,10 | 294,80 | -0,41% | 34,00 |
| 07.07.2025 | 294,50 | 298,80 | 294,20 | 296,00 | 0,65% | 310,00 |
| 04.07.2025 | 292,60 | 297,00 | 288,90 | 294,10 | 0,93% | 211,00 |
| 03.07.2025 | 293,40 | 295,50 | 281,80 | 291,40 | -0,48% | 19.458,00 |
| 02.07.2025 | 290,60 | 294,70 | 288,00 | 292,80 | 0,69% | 2,00 |
| 01.07.2025 | 300,30 | 301,30 | 290,50 | 290,80 | -3,16% | - |
| 30.06.2025 | 299,20 | 303,20 | 297,40 | 300,30 | 0,50% | - |
| 27.06.2025 | 301,30 | 303,60 | 295,70 | 298,80 | -0,76% | - |
| 26.06.2025 | 294,80 | 303,10 | 0,00 | 301,10 | 2,14% | 1,00 |
| 25.06.2025 | 292,30 | 299,30 | 291,40 | 294,80 | 0,86% | - |
| 24.06.2025 | 309,00 | 309,30 | 288,80 | 292,30 | -4,94% | 771,00 |
| 23.06.2025 | 307,20 | 310,20 | 299,90 | 307,50 | 0,75% | 68,00 |
| 20.06.2025 | 303,70 | 306,00 | 301,60 | 305,20 | 0,46% | - |
| 19.06.2025 | 304,10 | 307,20 | 302,00 | 303,80 | -0,16% | 1,00 |
| 18.06.2025 | 304,00 | 307,40 | 302,90 | 304,30 | 0,16% | - |
| 17.06.2025 | 302,80 | 305,70 | 298,40 | 303,80 | 0,16% | 139,00 |
| 16.06.2025 | 303,00 | 307,20 | 302,50 | 303,30 | 0,10% | 244,00 |
| 13.06.2025 | 307,60 | 314,10 | 301,20 | 303,00 | -1,50% | 203,00 |
| 12.06.2025 | 300,90 | 307,70 | 297,90 | 307,60 | 2,02% | 10,00 |
| 11.06.2025 | 295,30 | 304,80 | 291,50 | 301,50 | 1,82% | 513,00 |
| 10.06.2025 | 307,50 | 308,50 | 295,60 | 296,10 | -3,83% | 624,00 |
| 09.06.2025 | 315,90 | 318,70 | 306,10 | 307,90 | -2,59% | 206,00 |