315,900€
-1,19%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 306,70 | 311,50 | 302,40 | 306,50 | -0,07% | 7,00 |
| 31.03.2025 | 307,10 | 310,40 | 301,30 | 306,70 | -0,49% | 191,00 |
| 28.03.2025 | 311,30 | 314,70 | 306,10 | 308,20 | -1,91% | 25,00 |
| 27.03.2025 | 314,60 | 317,20 | 310,30 | 314,20 | -0,29% | 142,00 |
| 26.03.2025 | 315,10 | 319,40 | 314,30 | 315,10 | 0,03% | 229,00 |
| 25.03.2025 | 314,60 | 315,10 | 309,20 | 315,00 | 0,16% | 185,00 |
| 24.03.2025 | 313,10 | 317,40 | 307,20 | 314,50 | 0,45% | 244,00 |
| 21.03.2025 | 302,00 | 313,20 | 300,80 | 313,10 | 3,44% | 326,00 |
| 20.03.2025 | 316,90 | 319,30 | 299,70 | 302,70 | -4,45% | 382,00 |
| 19.03.2025 | 323,70 | 323,70 | 309,50 | 316,80 | -2,07% | 528,00 |
| 18.03.2025 | 319,40 | 326,10 | 310,00 | 323,50 | 1,28% | 175,00 |
| 17.03.2025 | 312,50 | 321,60 | 307,40 | 319,40 | 1,82% | 634,00 |
| 14.03.2025 | 295,10 | 314,10 | 292,30 | 313,70 | 6,63% | 158,00 |
| 13.03.2025 | 290,20 | 296,20 | 290,00 | 294,20 | 1,17% | 522,00 |
| 12.03.2025 | 294,00 | 295,00 | 283,40 | 290,80 | -0,85% | 179,00 |
| 11.03.2025 | 282,70 | 298,80 | 282,30 | 293,30 | 3,90% | 110,00 |
| 10.03.2025 | 291,10 | 304,00 | 281,50 | 282,30 | -2,35% | 315,00 |
| 07.03.2025 | 305,00 | 310,10 | 278,30 | 289,10 | -4,49% | 237,00 |
| 06.03.2025 | 295,00 | 305,70 | 291,80 | 302,70 | 2,68% | 860,00 |
| 05.03.2025 | 304,60 | 310,00 | 279,40 | 294,80 | -3,03% | 601,00 |
| 04.03.2025 | 305,70 | 320,50 | 273,70 | 304,00 | 0,10% | 996,00 |
| 03.03.2025 | 252,20 | 304,10 | 252,00 | 303,70 | 21,92% | 752,00 |
| 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 |