249,100€
-0,76%
Echtzeit-Aktienkurs DASSAULT AVIAT.INH.EO-,80
Bid:
Ask:
Aktienkurse zur DASSAULT AVIAT.INH.EO-,80 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 251,30 | 251,70 | 241,00 | 249,10 | -0,76% | 133,00 |
| 27.02.2025 | 244,50 | 252,60 | 244,50 | 251,00 | 2,62% | 69,00 |
| 26.02.2025 | 247,10 | 247,30 | 242,90 | 244,60 | -0,93% | 53,00 |
| 25.02.2025 | 243,30 | 247,10 | 239,90 | 246,90 | 1,60% | 17,00 |
| 24.02.2025 | 235,70 | 243,50 | 235,00 | 243,00 | 3,85% | 135,00 |
| 21.02.2025 | 234,60 | 237,60 | 233,10 | 234,00 | -0,26% | 59,00 |
| 20.02.2025 | 236,90 | 240,40 | 231,70 | 234,60 | -1,01% | 120,00 |
| 19.02.2025 | 234,60 | 238,30 | 231,70 | 237,00 | 1,07% | 45,00 |
| 18.02.2025 | 236,60 | 246,00 | 232,50 | 234,50 | -0,89% | 91,00 |
| 17.02.2025 | 218,80 | 238,70 | 218,80 | 236,60 | 8,04% | 271,00 |
| 14.02.2025 | 216,30 | 219,50 | 216,00 | 219,00 | 0,88% | 10,00 |
| 13.02.2025 | 219,00 | 220,40 | 212,80 | 217,10 | -0,82% | 92,00 |
| 12.02.2025 | 218,50 | 219,30 | 215,50 | 218,90 | 0,18% | - |
| 11.02.2025 | 218,00 | 219,00 | 216,60 | 218,50 | 0,28% | - |
| 10.02.2025 | 212,40 | 218,40 | 212,00 | 217,90 | 2,88% | 4,00 |
| 07.02.2025 | 207,40 | 213,90 | 207,20 | 211,80 | 2,07% | - |
| 06.02.2025 | 219,70 | 220,30 | 207,50 | 207,50 | -5,55% | 20,00 |
| 05.02.2025 | 218,50 | 219,70 | 216,60 | 219,70 | 0,55% | 32,00 |
| 04.02.2025 | 216,70 | 219,60 | 214,50 | 218,50 | 0,83% | 14,00 |
| 03.02.2025 | 211,50 | 218,50 | 210,40 | 216,70 | 0,00% | 24,00 |
| 31.01.2025 | 215,60 | 218,60 | 215,50 | 216,70 | 0,51% | 7,00 |
| 30.01.2025 | 209,80 | 216,90 | 208,60 | 215,60 | 2,91% | 52,00 |
| 29.01.2025 | 213,00 | 214,10 | 208,10 | 209,50 | -1,32% | 10,00 |
| 28.01.2025 | 210,10 | 212,60 | 208,60 | 212,30 | 0,76% | 23,00 |
| 27.01.2025 | 206,70 | 210,70 | 205,30 | 210,70 | 1,30% | 2,00 |
| 24.01.2025 | 210,40 | 210,60 | 207,80 | 208,00 | -1,09% | - |
| 23.01.2025 | 208,40 | 210,40 | 208,00 | 210,30 | 0,86% | 4,00 |
| 22.01.2025 | 209,00 | 210,70 | 207,00 | 208,50 | -0,24% | - |
| 21.01.2025 | 205,60 | 209,00 | 204,40 | 209,00 | 1,65% | 11,00 |
| 20.01.2025 | 203,60 | 207,60 | 203,60 | 205,60 | 0,98% | 20,00 |
| 17.01.2025 | 204,20 | 205,80 | 202,80 | 203,60 | -0,29% | - |
| 16.01.2025 | 203,40 | 206,20 | 203,00 | 204,20 | 0,29% | 21,00 |
| 15.01.2025 | 206,10 | 206,90 | 203,40 | 203,60 | -1,21% | 8,00 |
| 14.01.2025 | 208,20 | 208,30 | 205,50 | 206,10 | -0,53% | - |
| 13.01.2025 | 208,40 | 209,10 | 203,90 | 207,20 | -0,58% | - |
| 10.01.2025 | 206,60 | 208,50 | 204,30 | 208,40 | 0,77% | - |
| 09.01.2025 | 206,10 | 208,00 | 204,70 | 206,80 | 0,29% | - |
| 08.01.2025 | 196,40 | 206,40 | 196,20 | 206,20 | 4,99% | 79,00 |
| 07.01.2025 | 193,45 | 197,50 | 193,25 | 196,40 | 1,52% | 17,00 |
| 06.01.2025 | 195,45 | 196,15 | 190,55 | 193,45 | -0,67% | - |
| 03.01.2025 | 195,45 | 196,05 | 194,20 | 194,75 | -0,36% | - |
| 02.01.2025 | 195,60 | 198,50 | 194,45 | 195,45 | -0,08% | 4,00 |
| 30.12.2024 | 192,65 | 196,30 | 191,30 | 195,60 | 1,69% | 70,00 |
| 27.12.2024 | 192,55 | 192,85 | 191,40 | 192,35 | 0,00% | 12,00 |
| 23.12.2024 | 190,75 | 193,50 | 190,15 | 192,35 | 0,94% | - |
| 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% | - |