187,950€
2,20%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 183,70 | 188,30 | 183,55 | 187,75 | 2,09% | 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% | - |
| 04.10.2024 | 187,80 | 189,10 | 185,15 | 188,90 | 0,80% | - |
| 03.10.2024 | 188,25 | 189,25 | 186,60 | 187,40 | -0,56% | - |
| 02.10.2024 | 190,45 | 191,95 | 187,85 | 188,45 | -0,82% | 10,00 |
| 01.10.2024 | 186,55 | 190,20 | 184,55 | 190,00 | 1,96% | 51,00 |
| 30.09.2024 | 191,85 | 192,35 | 182,75 | 186,35 | -2,51% | - |
| 27.09.2024 | 189,55 | 192,85 | 189,25 | 191,15 | 0,84% | 50,00 |
| 26.09.2024 | 196,35 | 197,50 | 188,60 | 189,55 | -2,97% | 20,00 |
| 25.09.2024 | 193,75 | 195,55 | 192,15 | 195,35 | 0,83% | - |
| 24.09.2024 | 192,25 | 194,85 | 190,45 | 193,75 | 0,89% | - |
| 23.09.2024 | 190,00 | 192,30 | 188,45 | 192,05 | 1,08% | - |
| 20.09.2024 | 193,45 | 193,45 | 188,15 | 190,00 | -1,78% | - |
| 19.09.2024 | 186,35 | 194,25 | 186,35 | 193,45 | 3,70% | 31,00 |
| 18.09.2024 | 186,50 | 188,95 | 186,15 | 186,55 | 0,03% | - |
| 17.09.2024 | 191,95 | 193,05 | 183,05 | 186,50 | -2,74% | 8,00 |
| 16.09.2024 | 191,25 | 192,25 | 189,30 | 191,75 | 0,26% | 20,00 |
| 13.09.2024 | 191,65 | 192,15 | 188,25 | 191,25 | -0,21% | 10,00 |
| 12.09.2024 | 189,85 | 192,05 | 187,45 | 191,65 | 0,84% | - |
| 11.09.2024 | 190,70 | 190,95 | 186,15 | 190,05 | -0,24% | 8,00 |
| 10.09.2024 | 188,75 | 190,75 | 187,75 | 190,50 | 0,69% | 35,00 |
| 09.09.2024 | 188,20 | 189,55 | 185,65 | 189,20 | 1,39% | 2,00 |
| 06.09.2024 | 193,30 | 193,55 | 186,15 | 186,60 | -3,47% | 58,00 |
| 05.09.2024 | 190,85 | 193,75 | 188,35 | 193,30 | 1,18% | - |
| 04.09.2024 | 191,15 | 192,45 | 190,10 | 191,05 | -0,65% | 2,00 |
| 03.09.2024 | 193,35 | 196,25 | 190,85 | 192,30 | -0,54% | 4,00 |
| 02.09.2024 | 195,40 | 196,20 | 192,65 | 193,35 | -1,18% | - |
| 30.08.2024 | 195,55 | 197,95 | 193,95 | 195,65 | 0,15% | 85,00 |
| 29.08.2024 | 189,60 | 197,55 | 189,15 | 195,35 | 3,14% | - |
| 28.08.2024 | 190,15 | 190,65 | 187,35 | 189,40 | -0,39% | 10,00 |
| 27.08.2024 | 187,90 | 190,40 | 187,25 | 190,15 | 1,20% | 22,00 |
| 26.08.2024 | 190,10 | 191,00 | 185,85 | 187,90 | -1,39% | 11,00 |
| 23.08.2024 | 189,10 | 191,30 | 188,55 | 190,55 | 0,77% | 255,00 |
| 22.08.2024 | 191,05 | 191,05 | 188,80 | 189,10 | -1,02% | 22,00 |
| 21.08.2024 | 191,90 | 192,00 | 188,65 | 191,05 | -0,21% | 60,00 |
| 20.08.2024 | 193,30 | 193,30 | 190,20 | 191,45 | -0,83% | 58,00 |
| 19.08.2024 | 192,20 | 194,80 | 189,55 | 193,05 | 0,44% | 50,00 |
| 16.08.2024 | 194,90 | 196,00 | 190,75 | 192,20 | -1,26% | 10,00 |
| 15.08.2024 | 197,45 | 198,15 | 193,95 | 194,65 | -1,42% | 37,00 |
| 14.08.2024 | 191,85 | 197,70 | 191,60 | 197,45 | 2,92% | 13,00 |
| 13.08.2024 | 189,25 | 191,90 | 189,10 | 191,85 | 1,62% | - |
| 12.08.2024 | 190,90 | 192,85 | 188,70 | 188,80 | -0,87% | - |
| 09.08.2024 | 187,65 | 192,15 | 187,25 | 190,45 | 1,25% | - |
| 08.08.2024 | 189,45 | 192,75 | 186,95 | 188,10 | -0,24% | - |
| 07.08.2024 | 184,20 | 192,35 | 184,20 | 188,55 | 2,53% | 70,00 |
| 06.08.2024 | 186,95 | 189,85 | 183,90 | 183,90 | -2,00% | 2,00 |
| 05.08.2024 | 186,00 | 187,65 | 179,10 | 187,65 | 1,13% | 25,00 |
| 02.08.2024 | 183,25 | 187,85 | 182,60 | 185,55 | 0,16% | 114,00 |
| 01.08.2024 | 186,05 | 189,05 | 184,10 | 185,25 | -0,32% | - |
| 31.07.2024 | 185,80 | 187,75 | 184,85 | 185,85 | 0,24% | - |
| 30.07.2024 | 186,15 | 186,25 | 184,05 | 185,40 | -0,40% | - |
| 29.07.2024 | 182,50 | 186,30 | 182,05 | 186,15 | 2,39% | 22,00 |
| 26.07.2024 | 175,20 | 182,85 | 175,00 | 181,80 | 3,77% | 46,00 |
| 25.07.2024 | 173,75 | 176,30 | 169,45 | 175,20 | 0,49% | 16,00 |
| 24.07.2024 | 160,60 | 180,25 | 159,85 | 174,35 | 8,43% | 135,00 |
| 23.07.2024 | 164,85 | 165,05 | 160,30 | 160,80 | -2,57% | 20,00 |
| 22.07.2024 | 165,25 | 166,10 | 163,65 | 165,05 | -0,12% | - |
| 19.07.2024 | 169,00 | 169,45 | 164,60 | 165,25 | -2,45% | 100,00 |
| 18.07.2024 | 167,40 | 169,85 | 167,25 | 169,40 | 1,19% | 140,00 |
| 17.07.2024 | 169,85 | 170,05 | 166,85 | 167,40 | -1,44% | - |
| 16.07.2024 | 169,65 | 169,85 | 167,15 | 169,85 | 0,12% | - |
| 15.07.2024 | 169,80 | 172,65 | 169,15 | 169,65 | 0,03% | 13,00 |
| 12.07.2024 | 170,25 | 171,75 | 169,25 | 169,60 | -0,38% | 23,00 |
| 11.07.2024 | 171,60 | 171,95 | 169,90 | 170,25 | -0,79% | 9,00 |
| 10.07.2024 | 170,45 | 171,60 | 168,25 | 171,60 | 0,67% | 10,00 |
| 09.07.2024 | 170,55 | 172,35 | 168,65 | 170,45 | -0,06% | - |
| 08.07.2024 | 170,65 | 173,35 | 169,55 | 170,55 | -0,06% | 18,00 |
| 05.07.2024 | 173,55 | 174,75 | 170,05 | 170,65 | -1,78% | 29,00 |
| 04.07.2024 | 170,20 | 173,75 | 169,75 | 173,75 | 1,97% | - |
| 03.07.2024 | 168,70 | 171,75 | 166,10 | 170,40 | 1,25% | - |
| 02.07.2024 | 172,05 | 172,50 | 167,35 | 168,30 | -2,55% | 56,00 |
| 01.07.2024 | 169,20 | 174,15 | 169,20 | 172,70 | 1,95% | - |
| 28.06.2024 | 171,10 | 172,25 | 168,55 | 169,40 | -0,99% | 46,00 |
| 27.06.2024 | 173,40 | 173,65 | 170,60 | 171,10 | -1,18% | 20,00 |
| 26.06.2024 | 177,10 | 177,50 | 172,15 | 173,15 | -1,98% | 2,00 |
| 25.06.2024 | 178,85 | 179,25 | 171,45 | 176,65 | -1,09% | 165,00 |
| 24.06.2024 | 178,75 | 180,45 | 176,75 | 178,60 | -0,20% | 4,00 |
| 21.06.2024 | 182,00 | 182,45 | 178,05 | 178,95 | -1,68% | 80,00 |
| 20.06.2024 | 179,40 | 182,10 | 178,15 | 182,00 | 1,45% | 63,00 |
| 19.06.2024 | 176,45 | 179,65 | 176,00 | 179,40 | 1,67% | 60,00 |