285,000€
4,32%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 273,20 | 297,50 | 273,10 | 287,50 | 5,23% | 2.246,00 |
| 14.11.2025 | 276,80 | 277,40 | 272,00 | 273,20 | -1,01% | 251,00 |
| 13.11.2025 | 277,60 | 280,60 | 276,00 | 276,00 | -0,79% | 413,00 |
| 12.11.2025 | 276,80 | 280,80 | 276,00 | 278,20 | 0,14% | 3.909,00 |
| 11.11.2025 | 277,00 | 277,80 | 272,00 | 277,80 | 0,29% | 122,00 |
| 10.11.2025 | 275,20 | 277,80 | 275,00 | 277,00 | 1,32% | 392,00 |
| 07.11.2025 | 271,20 | 275,00 | 266,20 | 273,40 | 0,59% | 485,00 |
| 06.11.2025 | 272,00 | 272,20 | 268,60 | 271,80 | 0,00% | 607,00 |
| 05.11.2025 | 277,00 | 277,00 | 271,20 | 271,80 | -1,59% | 482,00 |
| 04.11.2025 | 281,60 | 282,40 | 276,20 | 276,20 | -2,88% | 760,00 |
| 03.11.2025 | 279,00 | 285,80 | 278,00 | 284,40 | 2,30% | 260,00 |
| 31.10.2025 | 272,80 | 279,40 | 272,00 | 278,00 | 2,21% | 306,00 |
| 30.10.2025 | 276,00 | 276,80 | 272,00 | 272,00 | -1,73% | 352,00 |
| 29.10.2025 | 280,40 | 280,40 | 274,40 | 276,80 | -1,28% | 285,00 |
| 28.10.2025 | 279,00 | 282,00 | 277,80 | 280,40 | 0,00% | 468,00 |
| 27.10.2025 | 281,40 | 282,80 | 276,60 | 280,40 | -0,21% | 981,00 |
| 24.10.2025 | 283,60 | 291,00 | 277,80 | 281,00 | -1,33% | 735,00 |
| 23.10.2025 | 282,80 | 287,00 | 280,00 | 284,80 | 1,28% | 972,00 |
| 22.10.2025 | 272,40 | 286,00 | 272,40 | 281,20 | 3,31% | 1.827,00 |
| 21.10.2025 | 274,80 | 275,00 | 272,20 | 272,20 | -1,09% | 510,00 |
| 20.10.2025 | 269,40 | 275,40 | 269,40 | 275,20 | 1,18% | 1.123,00 |
| 17.10.2025 | 270,00 | 272,60 | 266,40 | 272,00 | -0,07% | 783,00 |
| 16.10.2025 | 269,60 | 275,40 | 268,20 | 272,20 | 1,04% | 402,00 |
| 15.10.2025 | 278,60 | 279,60 | 269,20 | 269,40 | -2,95% | 386,00 |
| 14.10.2025 | 274,20 | 279,60 | 270,20 | 277,60 | 0,36% | 427,00 |
| 13.10.2025 | 281,00 | 281,00 | 274,60 | 276,60 | -1,64% | 794,00 |
| 10.10.2025 | 281,60 | 286,00 | 275,60 | 281,20 | 0,07% | 855,00 |
| 09.10.2025 | 286,40 | 287,00 | 281,00 | 281,00 | -1,68% | 472,00 |
| 08.10.2025 | 280,20 | 288,00 | 279,80 | 285,80 | 2,00% | 611,00 |
| 07.10.2025 | 281,60 | 282,40 | 278,40 | 280,20 | -0,43% | 746,00 |
| 06.10.2025 | 290,20 | 293,40 | 275,80 | 281,40 | -2,97% | 1.309,00 |
| 03.10.2025 | 288,40 | 291,20 | 286,80 | 290,00 | 0,62% | 662,00 |
| 02.10.2025 | 289,00 | 294,80 | 287,80 | 288,20 | 0,28% | 1.134,00 |
| 01.10.2025 | 284,60 | 288,60 | 282,00 | 287,40 | 0,98% | 472,00 |
| 30.09.2025 | 285,80 | 286,00 | 280,60 | 284,60 | 0,07% | 607,00 |
| 29.09.2025 | 284,60 | 288,60 | 283,40 | 284,40 | 0,71% | 524,00 |
| 26.09.2025 | 286,40 | 288,60 | 278,40 | 282,40 | -1,74% | 740,00 |
| 25.09.2025 | 287,60 | 288,80 | 282,80 | 287,40 | 0,56% | 993,00 |
| 24.09.2025 | 280,60 | 290,40 | 280,60 | 285,80 | 1,49% | 1.287,00 |
| 23.09.2025 | 284,60 | 286,00 | 280,40 | 281,60 | -1,12% | 391,00 |
| 22.09.2025 | 283,20 | 285,00 | 278,40 | 284,80 | 0,49% | 1.321,00 |
| 19.09.2025 | 292,60 | 292,60 | 274,20 | 283,40 | -4,39% | 4.113,00 |
| 18.09.2025 | 293,40 | 296,60 | 291,40 | 296,40 | 1,16% | 347,00 |
| 17.09.2025 | 300,00 | 303,00 | 292,60 | 293,00 | -2,53% | 1.344,00 |
| 16.09.2025 | 306,20 | 308,60 | 300,00 | 300,60 | -1,96% | 1.064,00 |
| 15.09.2025 | 293,20 | 306,60 | 291,80 | 306,60 | 4,64% | 1.874,00 |
| 12.09.2025 | 284,20 | 293,20 | 282,60 | 293,00 | 3,83% | 742,00 |
| 11.09.2025 | 278,40 | 283,30 | 277,20 | 282,20 | 1,33% | 337,00 |
| 10.09.2025 | 274,10 | 280,20 | 273,60 | 278,50 | 2,24% | 282,00 |
| 09.09.2025 | 271,00 | 274,00 | 268,80 | 272,40 | 0,59% | 466,00 |
| 08.09.2025 | 269,20 | 272,10 | 269,20 | 270,80 | 0,67% | 823,00 |
| 05.09.2025 | 271,00 | 271,80 | 266,60 | 269,00 | -0,30% | 429,00 |
| 04.09.2025 | 271,60 | 276,20 | 269,20 | 269,80 | -0,37% | 412,00 |
| 03.09.2025 | 265,80 | 271,20 | 264,80 | 270,80 | 1,73% | 233,00 |
| 02.09.2025 | 269,80 | 270,60 | 262,80 | 266,20 | -1,26% | 596,00 |
| 01.09.2025 | 270,00 | 273,20 | 269,00 | 269,60 | -0,44% | 302,00 |
| 29.08.2025 | 271,00 | 275,80 | 269,40 | 270,80 | 0,15% | 396,00 |
| 28.08.2025 | 272,40 | 273,80 | 268,40 | 270,40 | -0,95% | 819,00 |
| 27.08.2025 | 276,20 | 277,80 | 271,40 | 273,00 | -1,37% | 387,00 |
| 26.08.2025 | 276,80 | 278,00 | 268,60 | 276,80 | -0,36% | 381,00 |
| 25.08.2025 | 272,80 | 279,40 | 272,60 | 277,80 | 1,39% | 1.251,00 |
| 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 |