273,400€
-1,09%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 276,20 | 276,80 | 272,60 | 274,00 | -0,87% | 385,00 |
| 21.08.2025 | 271,40 | 276,60 | 269,00 | 276,40 | 2,22% | 572,00 |
| 20.08.2025 | 265,40 | 271,80 | 264,20 | 270,40 | 0,90% | 483,00 |
| 19.08.2025 | 278,00 | 278,00 | 266,80 | 268,00 | -3,60% | 614,00 |
| 18.08.2025 | 275,60 | 280,60 | 275,00 | 278,00 | 1,02% | 777,00 |
| 15.08.2025 | 276,60 | 277,00 | 272,80 | 275,20 | -0,07% | 444,00 |
| 14.08.2025 | 272,00 | 277,00 | 272,00 | 275,40 | 0,66% | 1.720,00 |
| 13.08.2025 | 272,80 | 276,20 | 271,20 | 273,60 | 0,29% | 822,00 |
| 12.08.2025 | 267,60 | 272,80 | 266,60 | 272,80 | 2,17% | 418,00 |
| 11.08.2025 | 266,80 | 268,40 | 262,40 | 267,00 | 0,07% | 761,00 |
| 08.08.2025 | 270,40 | 272,40 | 265,60 | 266,80 | -0,89% | 1.366,00 |
| 07.08.2025 | 275,80 | 275,80 | 268,60 | 269,20 | -1,46% | 543,00 |
| 06.08.2025 | 269,60 | 275,00 | 269,60 | 273,20 | 1,86% | 383,00 |
| 05.08.2025 | 272,80 | 273,40 | 268,20 | 268,20 | -1,32% | 297,00 |
| 04.08.2025 | 271,40 | 275,00 | 270,40 | 271,80 | 1,12% | 565,00 |
| 01.08.2025 | 270,40 | 271,60 | 267,00 | 268,80 | -1,03% | 292,00 |
| 31.07.2025 | 272,40 | 276,40 | 271,00 | 271,60 | -0,29% | 619,00 |
| 30.07.2025 | 272,20 | 273,80 | 270,00 | 272,40 | 0,29% | 664,00 |
| 29.07.2025 | 270,40 | 276,00 | 269,00 | 271,60 | 0,82% | 967,00 |
| 28.07.2025 | 266,60 | 273,60 | 264,40 | 269,40 | 1,74% | 2.714,00 |
| 25.07.2025 | 271,60 | 271,60 | 263,80 | 264,80 | -2,86% | 1.186,00 |
| 24.07.2025 | 263,80 | 274,00 | 263,40 | 272,60 | 3,26% | 2.036,00 |
| 23.07.2025 | 278,80 | 282,60 | 260,80 | 264,00 | -4,76% | 4.091,00 |
| 22.07.2025 | 287,60 | 293,00 | 270,20 | 277,20 | -3,75% | 1.696,00 |
| 21.07.2025 | 293,00 | 294,80 | 283,80 | 288,00 | -1,97% | 1.782,00 |
| 18.07.2025 | 295,20 | 297,80 | 293,80 | 293,80 | -0,27% | 805,00 |
| 17.07.2025 | 300,20 | 300,20 | 293,00 | 294,60 | -0,87% | 728,00 |
| 16.07.2025 | 301,60 | 301,60 | 293,60 | 297,20 | -1,39% | 1.088,00 |
| 15.07.2025 | 308,40 | 309,00 | 300,20 | 301,40 | -2,02% | 640,00 |
| 14.07.2025 | 298,20 | 311,00 | 298,20 | 307,60 | 2,33% | 1.924,00 |
| 11.07.2025 | 295,60 | 306,20 | 295,00 | 300,60 | 1,69% | 1.540,00 |
| 10.07.2025 | 293,00 | 299,20 | 293,00 | 295,60 | 0,68% | 1.092,00 |
| 09.07.2025 | 292,00 | 298,00 | 292,00 | 293,60 | -0,27% | 549,00 |
| 08.07.2025 | 297,40 | 298,00 | 292,40 | 294,40 | -0,67% | 417,00 |
| 07.07.2025 | 295,60 | 298,40 | 294,20 | 296,40 | 0,47% | 488,00 |
| 04.07.2025 | 290,80 | 297,40 | 289,80 | 295,00 | 1,10% | 1.361,00 |
| 03.07.2025 | 292,80 | 295,60 | 282,00 | 291,80 | -0,14% | 631,00 |
| 02.07.2025 | 288,20 | 294,60 | 287,80 | 292,20 | 0,14% | 795,00 |
| 01.07.2025 | 301,40 | 301,40 | 290,20 | 291,80 | -2,93% | 842,00 |
| 30.06.2025 | 298,60 | 303,00 | 296,80 | 300,60 | 0,87% | 625,00 |
| 27.06.2025 | 301,80 | 303,00 | 296,20 | 298,00 | -0,93% | 732,00 |
| 26.06.2025 | 294,00 | 303,20 | 294,00 | 300,80 | 2,31% | 824,00 |
| 25.06.2025 | 291,80 | 299,20 | 291,20 | 294,00 | 0,48% | 893,00 |
| 24.06.2025 | 309,40 | 309,40 | 288,80 | 292,60 | -4,38% | 1.451,00 |
| 23.06.2025 | 305,00 | 310,20 | 300,20 | 306,00 | -0,13% | 1.250,00 |
| 20.06.2025 | 305,40 | 306,40 | 301,40 | 306,40 | 0,99% | 378,00 |
| 19.06.2025 | 303,20 | 307,20 | 301,40 | 303,40 | -0,46% | 547,00 |
| 18.06.2025 | 305,20 | 306,80 | 303,40 | 304,80 | 0,00% | 383,00 |
| 17.06.2025 | 303,00 | 306,20 | 298,40 | 304,80 | 0,20% | 335,00 |
| 16.06.2025 | 304,00 | 307,20 | 302,60 | 304,20 | 0,13% | 978,00 |
| 13.06.2025 | 304,80 | 314,00 | 302,00 | 303,80 | -1,24% | 765,00 |
| 12.06.2025 | 301,80 | 307,60 | 298,20 | 307,60 | 2,06% | 749,00 |
| 11.06.2025 | 296,20 | 304,80 | 295,00 | 301,40 | 1,48% | 825,00 |
| 10.06.2025 | 307,00 | 308,80 | 295,20 | 297,00 | -3,88% | 969,00 |
| 09.06.2025 | 319,40 | 319,40 | 306,40 | 309,00 | -2,34% | 740,00 |
| 06.06.2025 | 317,20 | 323,20 | 314,20 | 316,40 | -1,31% | 754,00 |
| 05.06.2025 | 315,20 | 326,40 | 315,00 | 320,60 | 1,71% | 895,00 |
| 04.06.2025 | 326,00 | 327,80 | 312,40 | 315,20 | -2,84% | 670,00 |
| 03.06.2025 | 325,80 | 327,60 | 318,80 | 324,40 | -0,49% | 691,00 |
| 02.06.2025 | 316,80 | 327,60 | 315,00 | 326,00 | 3,10% | 1.253,00 |
| 30.05.2025 | 318,60 | 323,20 | 310,80 | 316,20 | -0,63% | 450,00 |
| 29.05.2025 | 321,80 | 324,40 | 317,00 | 318,20 | -0,19% | 571,00 |
| 28.05.2025 | 312,80 | 324,40 | 308,80 | 318,80 | 1,85% | 2.038,00 |
| 27.05.2025 | 306,80 | 314,80 | 306,00 | 313,00 | 2,15% | 1.172,00 |
| 26.05.2025 | 305,40 | 311,40 | 305,20 | 306,40 | 0,79% | 1.076,00 |
| 23.05.2025 | 313,00 | 315,80 | 299,40 | 304,00 | -2,88% | 1.114,00 |
| 22.05.2025 | 309,00 | 315,40 | 307,40 | 313,00 | 2,22% | 466,00 |
| 21.05.2025 | 307,60 | 313,80 | 305,60 | 306,20 | -0,20% | 860,00 |
| 20.05.2025 | 310,00 | 310,00 | 301,00 | 306,80 | -2,54% | 1.115,00 |
| 19.05.2025 | 307,60 | 314,80 | 305,00 | 314,80 | 1,81% | 886,00 |
| 16.05.2025 | 309,60 | 310,60 | 306,00 | 309,20 | 0,00% | 760,00 |
| 15.05.2025 | 299,60 | 310,40 | 298,40 | 309,20 | 2,86% | 1.600,00 |
| 14.05.2025 | 299,80 | 305,20 | 298,20 | 300,60 | 0,27% | 625,00 |
| 13.05.2025 | 296,60 | 305,20 | 295,80 | 299,80 | 1,01% | 854,00 |
| 12.05.2025 | 316,00 | 316,00 | 291,20 | 296,80 | -6,08% | 3.834,00 |
| 09.05.2025 | 326,80 | 327,60 | 313,60 | 316,00 | -2,47% | 1.615,00 |
| 08.05.2025 | 324,00 | 327,00 | 318,00 | 324,00 | 1,12% | 1.030,00 |
| 07.05.2025 | 327,20 | 332,00 | 313,20 | 320,40 | -1,78% | 2.024,00 |
| 06.05.2025 | 330,40 | 331,60 | 319,20 | 326,20 | -1,69% | 2.084,00 |
| 05.05.2025 | 327,00 | 332,00 | 326,20 | 331,80 | 1,72% | 1.297,00 |
| 02.05.2025 | 320,00 | 328,20 | 318,20 | 326,20 | 2,26% | 1.466,00 |
| 30.04.2025 | 308,40 | 319,20 | 305,40 | 319,00 | 3,17% | 1.580,00 |
| 29.04.2025 | 299,20 | 309,20 | 298,00 | 309,20 | 3,34% | 999,00 |
| 28.04.2025 | 296,60 | 301,80 | 295,00 | 299,20 | 0,74% | 558,00 |
| 25.04.2025 | 298,00 | 300,80 | 294,00 | 297,00 | -0,40% | 424,00 |
| 24.04.2025 | 300,00 | 301,00 | 295,40 | 298,20 | -0,47% | 387,00 |
| 23.04.2025 | 305,20 | 306,00 | 291,60 | 299,60 | -1,19% | 1.101,00 |
| 22.04.2025 | 306,80 | 307,80 | 298,80 | 303,20 | -0,66% | 749,00 |
| 17.04.2025 | 311,40 | 311,80 | 300,80 | 305,20 | -0,65% | 399,00 |
| 16.04.2025 | 313,40 | 313,40 | 304,60 | 307,20 | -1,35% | 897,00 |
| 15.04.2025 | 305,40 | 311,40 | 301,60 | 311,40 | 2,84% | 1.342,00 |
| 14.04.2025 | 299,80 | 305,60 | 294,00 | 302,80 | 2,51% | 1.130,00 |
| 11.04.2025 | 294,60 | 298,20 | 284,20 | 295,40 | 1,65% | 795,00 |
| 10.04.2025 | 290,00 | 325,00 | 285,80 | 290,60 | 0,28% | 1.637,00 |
| 09.04.2025 | 275,00 | 295,00 | 272,00 | 289,80 | 5,69% | 2.234,00 |
| 08.04.2025 | 279,20 | 288,00 | 272,00 | 274,20 | -1,30% | 1.973,00 |
| 07.04.2025 | 260,00 | 278,80 | 225,00 | 277,80 | 3,66% | 4.451,00 |
| 04.04.2025 | 303,60 | 306,00 | 264,20 | 268,00 | -11,84% | 5.540,00 |
| 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 |