269,500€
-11,35%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 304,20 | 306,00 | 264,20 | 269,50 | -11,35% | 5.538,00 |
| 03.04.2025 | 295,80 | 305,00 | 289,20 | 304,00 | 1,40% | 1.409,00 |
| 02.04.2025 | 306,00 | 309,60 | 297,40 | 299,80 | -2,03% | 962,00 |
| 01.04.2025 | 307,00 | 311,20 | 304,20 | 306,00 | -0,33% | 600,00 |
| 31.03.2025 | 310,40 | 310,40 | 301,00 | 307,00 | -0,71% | 2.260,00 |
| 28.03.2025 | 314,00 | 314,60 | 306,40 | 309,20 | -1,40% | 1.102,00 |
| 27.03.2025 | 316,00 | 317,60 | 310,80 | 313,60 | -0,57% | 758,00 |
| 26.03.2025 | 314,80 | 319,60 | 314,20 | 315,40 | 0,00% | 1.430,00 |
| 25.03.2025 | 314,40 | 315,40 | 309,20 | 315,40 | 0,00% | 1.137,00 |
| 24.03.2025 | 313,80 | 317,40 | 307,60 | 315,40 | 0,96% | 2.218,00 |
| 21.03.2025 | 303,00 | 313,40 | 302,00 | 312,40 | 3,44% | 1.986,00 |
| 20.03.2025 | 316,20 | 319,60 | 300,20 | 302,00 | -4,67% | 3.461,00 |
| 19.03.2025 | 322,60 | 323,20 | 309,40 | 316,80 | -2,16% | 4.609,00 |
| 18.03.2025 | 316,80 | 325,60 | 310,20 | 323,80 | 1,31% | 7.640,00 |
| 17.03.2025 | 315,80 | 322,00 | 307,60 | 319,60 | 1,98% | 7.831,00 |
| 14.03.2025 | 295,80 | 314,00 | 292,80 | 313,40 | 6,67% | 4.102,00 |
| 13.03.2025 | 291,40 | 296,40 | 290,00 | 293,80 | 0,48% | 2.048,00 |
| 12.03.2025 | 293,80 | 295,60 | 283,20 | 292,40 | -0,68% | 3.042,00 |
| 11.03.2025 | 282,80 | 299,00 | 282,80 | 294,40 | 4,10% | 2.716,00 |
| 10.03.2025 | 296,00 | 299,80 | 281,20 | 282,80 | -2,48% | 3.912,00 |
| 07.03.2025 | 305,60 | 310,00 | 276,00 | 290,00 | -4,54% | 3.744,00 |
| 06.03.2025 | 297,00 | 306,20 | 292,00 | 303,80 | 2,64% | 4.713,00 |
| 05.03.2025 | 305,00 | 310,00 | 280,80 | 296,00 | -1,92% | 5.601,00 |
| 04.03.2025 | 305,80 | 318,00 | 273,60 | 301,80 | 0,13% | 7.518,00 |
| 03.03.2025 | 289,80 | 305,00 | 260,20 | 301,40 | 21,14% | 7.532,00 |
| 28.02.2025 | 250,00 | 250,40 | 241,00 | 248,80 | -1,58% | 1.478,00 |
| 27.02.2025 | 245,80 | 252,80 | 244,60 | 252,80 | 3,69% | 1.130,00 |
| 26.02.2025 | 246,60 | 247,40 | 242,60 | 243,80 | -0,97% | 1.095,00 |
| 25.02.2025 | 239,40 | 247,00 | 239,40 | 246,20 | 1,48% | 2.018,00 |
| 24.02.2025 | 243,00 | 243,20 | 235,00 | 242,60 | 3,76% | 954,00 |
| 21.02.2025 | 236,80 | 237,60 | 233,20 | 233,80 | -0,51% | 819,00 |
| 20.02.2025 | 238,40 | 239,80 | 232,80 | 235,00 | -1,09% | 884,00 |
| 19.02.2025 | 235,00 | 238,60 | 232,00 | 237,60 | 1,54% | 1.085,00 |
| 18.02.2025 | 240,00 | 246,00 | 232,20 | 234,00 | -1,10% | 1.423,00 |
| 17.02.2025 | 219,80 | 239,00 | 219,80 | 236,60 | 8,04% | 2.838,00 |
| 14.02.2025 | 216,20 | 219,60 | 215,60 | 219,00 | 1,20% | 578,00 |
| 13.02.2025 | 217,80 | 218,80 | 212,80 | 216,40 | -1,37% | 251,00 |
| 12.02.2025 | 219,00 | 219,60 | 215,80 | 219,40 | 0,37% | 223,00 |
| 11.02.2025 | 218,20 | 219,00 | 217,40 | 218,60 | 0,28% | 40,00 |
| 10.02.2025 | 212,80 | 218,00 | 212,00 | 218,00 | 2,83% | 250,00 |
| 07.02.2025 | 208,20 | 213,80 | 208,20 | 212,00 | 2,32% | 286,00 |
| 06.02.2025 | 219,80 | 219,80 | 207,20 | 207,20 | -5,73% | 482,00 |
| 05.02.2025 | 218,00 | 219,80 | 217,00 | 219,80 | 0,73% | 69,00 |
| 04.02.2025 | 217,60 | 219,60 | 216,80 | 218,20 | 0,46% | 241,00 |
| 03.02.2025 | 213,00 | 218,80 | 213,00 | 217,20 | 0,18% | 533,00 |
| 31.01.2025 | 215,80 | 218,80 | 215,80 | 216,80 | 0,09% | 781,00 |
| 30.01.2025 | 210,20 | 216,60 | 209,00 | 216,60 | 3,54% | 114,00 |
| 29.01.2025 | 214,20 | 214,40 | 208,20 | 209,20 | -1,32% | 259,00 |
| 28.01.2025 | 210,00 | 212,00 | 209,20 | 212,00 | 0,86% | 106,00 |
| 27.01.2025 | 206,40 | 210,60 | 205,20 | 210,20 | 0,77% | 273,00 |
| 24.01.2025 | 210,00 | 210,20 | 208,00 | 208,60 | -0,48% | 175,00 |
| 23.01.2025 | 208,20 | 210,40 | 208,20 | 209,60 | 0,29% | 68,00 |
| 22.01.2025 | 209,20 | 210,60 | 208,20 | 209,00 | 0,29% | 298,00 |
| 21.01.2025 | 205,40 | 208,40 | 205,40 | 208,40 | 1,36% | 79,00 |
| 20.01.2025 | 205,00 | 207,80 | 204,80 | 205,60 | 1,08% | 285,00 |
| 17.01.2025 | 204,80 | 204,80 | 202,80 | 203,40 | -0,29% | 151,00 |
| 16.01.2025 | 204,80 | 205,60 | 203,20 | 204,00 | 0,00% | 52,00 |
| 15.01.2025 | 206,80 | 206,80 | 203,20 | 204,00 | -1,07% | 63,00 |
| 14.01.2025 | 208,00 | 208,20 | 206,00 | 206,20 | 0,29% | 398,00 |
| 13.01.2025 | 208,60 | 208,60 | 204,00 | 205,60 | -1,06% | 427,00 |
| 10.01.2025 | 205,80 | 207,80 | 204,20 | 207,80 | 0,78% | 114,00 |
| 09.01.2025 | 205,80 | 206,80 | 204,80 | 206,20 | -0,10% | 210,00 |
| 08.01.2025 | 197,30 | 206,60 | 195,90 | 206,40 | 5,31% | 782,00 |
| 07.01.2025 | 193,50 | 196,40 | 193,50 | 196,00 | 1,71% | 27,00 |
| 06.01.2025 | 196,00 | 196,10 | 191,60 | 192,70 | -1,08% | 59,00 |
| 03.01.2025 | 195,10 | 196,00 | 193,80 | 194,80 | -0,31% | 225,00 |
| 02.01.2025 | 196,10 | 198,90 | 195,00 | 195,40 | -0,41% | 123,00 |
| 30.12.2024 | 192,40 | 196,20 | 191,30 | 196,20 | 1,82% | 361,00 |
| 27.12.2024 | 190,90 | 193,10 | 190,90 | 192,70 | -0,10% | 93,00 |
| 23.12.2024 | 190,90 | 193,60 | 190,90 | 192,90 | 0,63% | 65,00 |
| 20.12.2024 | 191,90 | 192,20 | 189,30 | 191,70 | -0,36% | 298,00 |
| 19.12.2024 | 186,70 | 194,40 | 186,70 | 192,40 | 1,85% | 342,00 |
| 18.12.2024 | 187,20 | 190,70 | 187,20 | 188,90 | 1,12% | 138,00 |
| 17.12.2024 | 189,20 | 190,80 | 186,80 | 186,80 | -1,58% | 1.385,00 |
| 16.12.2024 | 189,70 | 190,80 | 188,80 | 189,80 | 0,21% | 190,00 |
| 13.12.2024 | 192,00 | 192,00 | 189,40 | 189,40 | -1,35% | 971,00 |
| 12.12.2024 | 191,60 | 192,90 | 190,50 | 192,00 | 0,21% | 79,00 |
| 11.12.2024 | 189,80 | 192,40 | 189,60 | 191,60 | 0,74% | 40,00 |
| 10.12.2024 | 188,90 | 191,80 | 188,60 | 190,20 | -0,21% | 235,00 |
| 09.12.2024 | 192,40 | 194,10 | 189,80 | 190,60 | -1,40% | 240,00 |
| 06.12.2024 | 193,80 | 195,70 | 193,00 | 193,30 | 0,00% | 543,00 |
| 05.12.2024 | 192,90 | 194,40 | 192,00 | 193,30 | 1,20% | 270,00 |
| 04.12.2024 | 192,00 | 195,90 | 190,00 | 191,00 | -0,10% | 253,00 |
| 03.12.2024 | 190,00 | 192,00 | 189,00 | 191,20 | 1,06% | 924,00 |
| 02.12.2024 | 186,20 | 191,90 | 186,20 | 189,20 | 0,32% | 389,00 |
| 29.11.2024 | 189,10 | 189,40 | 187,30 | 188,60 | -0,53% | 70,00 |
| 28.11.2024 | 189,10 | 189,60 | 186,50 | 189,60 | 0,80% | 366,00 |
| 27.11.2024 | 187,10 | 188,10 | 185,90 | 188,10 | 0,43% | 191,00 |
| 26.11.2024 | 186,10 | 188,30 | 185,80 | 187,30 | -0,05% | 37,00 |
| 25.11.2024 | 194,60 | 195,10 | 186,40 | 187,40 | -3,65% | 1.483,00 |
| 22.11.2024 | 197,70 | 197,70 | 192,10 | 194,50 | -1,72% | 281,00 |
| 21.11.2024 | 196,90 | 199,30 | 195,30 | 197,90 | 0,92% | 234,00 |
| 20.11.2024 | 196,60 | 197,00 | 194,70 | 196,10 | 0,26% | 150,00 |
| 19.11.2024 | 191,60 | 196,50 | 191,60 | 195,60 | 2,03% | 123,00 |
| 18.11.2024 | 194,70 | 194,70 | 191,30 | 191,70 | 0,31% | 196,00 |
| 15.11.2024 | 192,60 | 193,10 | 190,50 | 191,10 | -0,62% | 89,00 |
| 14.11.2024 | 197,20 | 197,20 | 192,10 | 192,30 | -2,19% | 100,00 |
| 13.11.2024 | 197,50 | 197,80 | 195,00 | 196,60 | -0,91% | 70,00 |
| 12.11.2024 | 198,70 | 202,00 | 197,80 | 198,40 | -0,65% | 259,00 |
| 11.11.2024 | 199,30 | 202,40 | 198,50 | 199,70 | 0,45% | 208,00 |