273,400€
-1,01%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 319,70 | 323,50 | 314,40 | 316,10 | -1,13% | 29,00 |
| 05.06.2025 | 314,90 | 326,60 | 314,50 | 319,70 | 1,46% | 114,00 |
| 04.06.2025 | 324,30 | 327,80 | 312,30 | 315,10 | -2,84% | 212,00 |
| 03.06.2025 | 326,30 | 328,00 | 317,50 | 324,30 | -0,55% | 45,00 |
| 02.06.2025 | 316,10 | 327,90 | 314,10 | 326,10 | 3,16% | 51,00 |
| 30.05.2025 | 317,70 | 323,00 | 311,30 | 316,10 | -0,57% | 2,00 |
| 29.05.2025 | 319,40 | 324,40 | 316,30 | 317,90 | -0,47% | 405,00 |
| 28.05.2025 | 312,70 | 324,10 | 306,50 | 319,40 | 1,95% | 206,00 |
| 27.05.2025 | 306,60 | 314,30 | 305,60 | 313,30 | 2,19% | 14,00 |
| 26.05.2025 | 303,70 | 311,50 | 303,70 | 306,60 | 1,02% | 89,00 |
| 23.05.2025 | 312,70 | 315,40 | 299,30 | 303,50 | -3,04% | 62,00 |
| 22.05.2025 | 306,80 | 315,30 | 306,60 | 313,00 | 2,05% | 13,00 |
| 21.05.2025 | 307,50 | 313,60 | 305,60 | 306,70 | -0,26% | 362,00 |
| 20.05.2025 | 316,00 | 316,00 | 300,50 | 307,50 | -2,63% | 247,00 |
| 19.05.2025 | 308,20 | 316,00 | 305,10 | 315,80 | 2,47% | 78,00 |
| 16.05.2025 | 309,30 | 313,60 | 305,80 | 308,20 | -0,42% | 67,00 |
| 15.05.2025 | 300,30 | 310,60 | 298,50 | 309,50 | 3,00% | 51,00 |
| 14.05.2025 | 300,60 | 305,60 | 297,90 | 300,50 | -0,03% | 14,00 |
| 13.05.2025 | 297,30 | 305,20 | 295,60 | 300,60 | 0,91% | 41,00 |
| 12.05.2025 | 317,10 | 319,10 | 291,20 | 297,90 | -6,00% | 684,00 |
| 09.05.2025 | 324,90 | 327,00 | 314,00 | 316,90 | -2,46% | 2,00 |
| 08.05.2025 | 321,00 | 326,60 | 317,20 | 324,90 | 1,21% | 40,00 |
| 07.05.2025 | 324,80 | 332,00 | 312,60 | 321,00 | -1,17% | 502,00 |
| 06.05.2025 | 330,10 | 331,60 | 319,20 | 324,80 | -1,72% | 53,00 |
| 05.05.2025 | 326,20 | 331,80 | 325,60 | 330,50 | 1,29% | 322,00 |
| 02.05.2025 | 319,70 | 327,90 | 318,90 | 326,30 | 2,38% | 209,00 |
| 30.04.2025 | 308,50 | 327,00 | 305,20 | 318,70 | 3,31% | 79,00 |
| 29.04.2025 | 299,00 | 309,00 | 298,00 | 308,50 | 3,21% | 450,00 |
| 28.04.2025 | 297,10 | 301,60 | 282,60 | 298,90 | 0,67% | 109,00 |
| 25.04.2025 | 298,80 | 300,30 | 292,60 | 296,90 | -0,60% | 2,00 |
| 24.04.2025 | 300,70 | 300,70 | 295,10 | 298,70 | -0,67% | - |
| 23.04.2025 | 302,50 | 306,10 | 291,20 | 300,70 | -0,56% | 182,00 |
| 22.04.2025 | 303,40 | 308,30 | 299,10 | 302,40 | -0,66% | 80,00 |
| 17.04.2025 | 307,50 | 311,80 | 300,30 | 304,40 | -1,01% | 39,00 |
| 16.04.2025 | 309,50 | 313,40 | 304,70 | 307,50 | -0,97% | - |
| 15.04.2025 | 302,80 | 310,80 | 301,40 | 310,50 | 2,54% | 61,00 |
| 14.04.2025 | 296,70 | 304,70 | 293,70 | 302,80 | 2,09% | 55,00 |
| 11.04.2025 | 292,30 | 297,30 | 284,10 | 296,60 | 1,47% | 241,00 |
| 10.04.2025 | 287,00 | 323,00 | 285,60 | 292,30 | 1,81% | 248,00 |
| 09.04.2025 | 275,10 | 295,70 | 271,40 | 287,10 | 4,13% | 115,00 |
| 08.04.2025 | 274,00 | 287,90 | 271,30 | 275,70 | -0,54% | 262,00 |
| 07.04.2025 | 264,60 | 278,80 | 225,00 | 277,20 | 3,05% | 453,00 |
| 04.04.2025 | 304,70 | 305,90 | 264,90 | 269,00 | -11,72% | 196,00 |
| 03.04.2025 | 297,30 | 304,70 | 290,20 | 304,70 | 1,33% | 60,00 |
| 02.04.2025 | 306,20 | 309,20 | 296,90 | 300,70 | -1,89% | 92,00 |