332,100€
1,65%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 326,80 | 330,80 | 324,00 | 327,20 | 0,15% | 25,00 |
| 19.01.2026 | 317,90 | 330,10 | 315,90 | 326,70 | 3,16% | 38,00 |
| 16.01.2026 | 309,20 | 317,30 | 307,20 | 316,70 | 2,29% | 18,00 |
| 15.01.2026 | 310,70 | 312,70 | 306,00 | 309,60 | -0,48% | 10,00 |
| 14.01.2026 | 314,70 | 315,30 | 307,30 | 311,10 | -1,14% | 10,00 |
| 13.01.2026 | 314,80 | 316,80 | 312,20 | 314,70 | 0,03% | 11,00 |
| 12.01.2026 | 308,30 | 318,20 | 307,50 | 314,60 | 1,98% | 39,00 |
| 09.01.2026 | 307,30 | 311,40 | 304,40 | 308,50 | 0,42% | 26,00 |
| 08.01.2026 | 303,50 | 314,80 | 303,40 | 307,20 | 1,35% | 179,00 |
| 07.01.2026 | 293,20 | 303,30 | 292,20 | 303,10 | 3,31% | 17,00 |
| 06.01.2026 | 291,10 | 297,10 | 288,00 | 293,40 | 0,86% | 20,00 |
| 05.01.2026 | 281,60 | 293,70 | 278,70 | 290,90 | 3,19% | 74,00 |
| 02.01.2026 | 270,70 | 282,20 | 269,70 | 281,90 | 4,37% | 70,00 |
| 30.12.2025 | 270,40 | 270,60 | 270,10 | 270,10 | -0,11% | - |
| 29.12.2025 | 271,40 | 272,30 | 267,20 | 270,40 | -0,29% | 99,00 |
| 23.12.2025 | 275,40 | 275,50 | 270,10 | 271,20 | -1,49% | 12,00 |
| 22.12.2025 | 274,40 | 276,10 | 270,90 | 275,30 | 0,11% | - |
| 19.12.2025 | 271,00 | 275,40 | 270,90 | 275,00 | 1,36% | - |
| 18.12.2025 | 268,60 | 274,00 | 268,60 | 271,30 | 0,37% | 3,00 |
| 17.12.2025 | 269,20 | 272,10 | 268,20 | 270,30 | 0,48% | - |
| 16.12.2025 | 272,20 | 272,20 | 265,50 | 269,00 | -1,03% | 138,00 |
| 15.12.2025 | 272,00 | 272,50 | 269,30 | 271,80 | 0,55% | 20,00 |
| 12.12.2025 | 270,40 | 271,40 | 269,70 | 270,30 | -0,15% | - |
| 11.12.2025 | 272,60 | 272,80 | 270,10 | 270,70 | 0,19% | 25,00 |
| 10.12.2025 | 276,40 | 279,00 | 269,10 | 270,20 | -2,28% | 2,00 |
| 09.12.2025 | 269,90 | 278,50 | 269,90 | 276,50 | 1,99% | 12,00 |
| 08.12.2025 | 268,40 | 274,80 | 268,10 | 271,10 | 0,52% | 21,00 |
| 05.12.2025 | 271,10 | 276,40 | 269,50 | 269,70 | -0,37% | 613,00 |
| 04.12.2025 | 270,10 | 271,80 | 269,10 | 270,70 | 0,48% | - |
| 03.12.2025 | 270,40 | 275,00 | 268,50 | 269,40 | -0,48% | 48,00 |
| 02.12.2025 | 264,30 | 272,10 | 263,10 | 270,70 | 2,42% | 18,00 |
| 01.12.2025 | 271,00 | 271,10 | 264,10 | 264,30 | -2,51% | 100,00 |
| 28.11.2025 | 269,40 | 271,90 | 268,70 | 271,10 | 0,59% | - |
| 27.11.2025 | 267,60 | 271,30 | 267,10 | 269,50 | 0,52% | 6,00 |
| 26.11.2025 | 263,60 | 269,40 | 262,70 | 268,10 | 1,75% | - |
| 25.11.2025 | 257,50 | 268,30 | 257,30 | 263,50 | 0,46% | 77,00 |
| 24.11.2025 | 267,30 | 267,70 | 255,00 | 262,30 | -1,50% | 106,00 |
| 21.11.2025 | 270,90 | 272,10 | 262,90 | 266,30 | -1,41% | 16,00 |
| 20.11.2025 | 275,20 | 280,50 | 269,90 | 270,10 | -1,21% | 92,00 |
| 19.11.2025 | 280,50 | 284,00 | 273,00 | 273,40 | -2,98% | 7,00 |
| 18.11.2025 | 284,00 | 292,10 | 280,70 | 281,80 | -0,95% | 24,00 |
| 17.11.2025 | 273,70 | 297,50 | 273,20 | 284,50 | 4,02% | 18,00 |
| 14.11.2025 | 276,80 | 277,30 | 272,00 | 273,50 | -1,01% | 13,00 |
| 13.11.2025 | 278,00 | 280,40 | 276,20 | 276,30 | -0,54% | - |
| 12.11.2025 | 277,30 | 281,20 | 276,10 | 277,80 | 0,18% | 7,00 |
| 11.11.2025 | 276,50 | 277,50 | 271,60 | 277,30 | 0,29% | 4,00 |
| 10.11.2025 | 273,30 | 277,90 | 273,30 | 276,50 | 1,21% | 10,00 |
| 07.11.2025 | 270,30 | 274,90 | 267,40 | 273,20 | 0,85% | 11,00 |
| 06.11.2025 | 272,00 | 274,20 | 268,30 | 270,90 | -0,59% | 16,00 |
| 05.11.2025 | 276,80 | 278,20 | 271,50 | 272,50 | -1,87% | 8,00 |
| 04.11.2025 | 283,80 | 283,80 | 277,70 | 277,70 | -2,18% | - |
| 03.11.2025 | 278,40 | 284,30 | 278,10 | 283,90 | 2,01% | - |
| 31.10.2025 | 272,50 | 279,40 | 272,30 | 278,30 | 1,98% | 5,00 |
| 30.10.2025 | 276,20 | 276,80 | 271,80 | 272,90 | -1,09% | 25,00 |
| 29.10.2025 | 279,50 | 280,50 | 273,90 | 275,90 | -1,32% | 6,00 |
| 28.10.2025 | 280,00 | 282,10 | 277,20 | 279,60 | -0,14% | 1,00 |
| 27.10.2025 | 280,30 | 282,90 | 276,50 | 280,00 | -0,14% | 3,00 |
| 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 |