207,900€
-0,24%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 208,90 | 209,40 | 207,00 | 207,80 | -0,29% | 42,00 |
| 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 |
| 08.11.2024 | 199,80 | 200,00 | 197,80 | 198,80 | -0,55% | 111,00 |
| 07.11.2024 | 197,20 | 199,90 | 193,90 | 199,90 | 1,58% | 386,00 |
| 06.11.2024 | 187,90 | 197,70 | 187,90 | 196,80 | 5,07% | 1.265,00 |
| 05.11.2024 | 184,70 | 188,80 | 183,50 | 187,30 | 1,46% | 441,00 |
| 04.11.2024 | 187,10 | 187,10 | 183,40 | 184,60 | -1,02% | 61,00 |
| 01.11.2024 | 185,80 | 187,60 | 185,20 | 186,50 | 0,92% | 24,00 |
| 31.10.2024 | 184,30 | 186,40 | 183,80 | 184,80 | -0,27% | 87,00 |
| 30.10.2024 | 188,20 | 188,30 | 185,30 | 185,30 | -1,49% | 206,00 |
| 29.10.2024 | 193,30 | 193,30 | 188,10 | 188,10 | -2,49% | 156,00 |
| 28.10.2024 | 191,00 | 192,90 | 190,30 | 192,90 | 1,10% | 92,00 |
| 25.10.2024 | 192,30 | 193,60 | 190,50 | 190,80 | -0,68% | 80,00 |
| 24.10.2024 | 192,30 | 194,90 | 192,10 | 192,10 | 0,21% | 143,00 |
| 23.10.2024 | 193,10 | 193,50 | 191,70 | 191,70 | -0,78% | 126,00 |
| 22.10.2024 | 188,90 | 193,20 | 188,90 | 193,20 | 2,11% | 24,00 |
| 21.10.2024 | 190,70 | 191,60 | 188,40 | 189,20 | -1,20% | 119,00 |
| 18.10.2024 | 190,90 | 193,40 | 190,60 | 191,50 | 0,26% | 128,00 |
| 17.10.2024 | 189,50 | 191,30 | 189,50 | 191,00 | 1,17% | 99,00 |
| 16.10.2024 | 185,40 | 188,80 | 185,20 | 188,80 | 1,61% | 294,00 |
| 15.10.2024 | 189,90 | 189,90 | 184,70 | 185,80 | -1,43% | 396,00 |
| 14.10.2024 | 184,30 | 188,50 | 184,30 | 188,50 | 1,84% | 167,00 |
| 11.10.2024 | 185,00 | 186,00 | 184,10 | 185,10 | -0,05% | 253,00 |
| 10.10.2024 | 193,50 | 193,50 | 184,40 | 185,20 | -4,04% | 371,00 |
| 09.10.2024 | 188,00 | 193,90 | 187,40 | 193,00 | 2,60% | 156,00 |
| 08.10.2024 | 187,40 | 188,70 | 186,60 | 188,10 | 0,32% | 69,00 |
| 07.10.2024 | 187,90 | 188,80 | 185,50 | 187,50 | -0,79% | 62,00 |
| 04.10.2024 | 188,00 | 189,10 | 185,50 | 189,00 | 0,48% | 121,00 |
| 03.10.2024 | 187,70 | 189,10 | 187,50 | 188,10 | -0,90% | 63,00 |
| 02.10.2024 | 190,90 | 191,90 | 188,00 | 189,80 | -0,32% | 546,00 |
| 01.10.2024 | 186,60 | 190,40 | 185,30 | 190,40 | 2,15% | 212,00 |
| 30.09.2024 | 192,10 | 192,10 | 183,70 | 186,40 | -2,36% | 311,00 |
| 27.09.2024 | 189,90 | 192,60 | 189,20 | 190,90 | 0,53% | 206,00 |
| 26.09.2024 | 196,70 | 197,50 | 188,10 | 189,90 | -2,96% | 587,00 |
| 25.09.2024 | 193,30 | 195,70 | 192,50 | 195,70 | 1,03% | 31,00 |
| 24.09.2024 | 191,80 | 194,10 | 190,90 | 193,70 | 0,78% | 229,00 |
| 23.09.2024 | 191,00 | 192,20 | 188,80 | 192,20 | 0,95% | 378,00 |
| 20.09.2024 | 193,10 | 193,10 | 188,10 | 190,40 | -1,40% | 133,00 |
| 19.09.2024 | 191,20 | 194,20 | 191,20 | 193,10 | 3,37% | 948,00 |
| 18.09.2024 | 186,60 | 189,10 | 186,20 | 186,80 | 0,27% | 393,00 |
| 17.09.2024 | 192,20 | 192,20 | 183,50 | 186,30 | -2,77% | 595,00 |
| 16.09.2024 | 191,00 | 191,90 | 190,20 | 191,60 | 0,16% | 126,00 |
| 13.09.2024 | 191,10 | 191,40 | 188,50 | 191,30 | -0,36% | 203,00 |
| 12.09.2024 | 190,50 | 192,30 | 188,10 | 192,00 | 2,18% | 199,00 |
| 11.09.2024 | 190,40 | 190,40 | 186,80 | 187,90 | -1,11% | 28,00 |
| 10.09.2024 | 188,50 | 190,70 | 188,50 | 190,00 | 0,42% | 55,00 |
| 09.09.2024 | 187,70 | 189,20 | 186,00 | 189,20 | 1,18% | 270,00 |
| 06.09.2024 | 193,00 | 193,00 | 186,70 | 187,00 | -3,46% | 184,00 |
| 05.09.2024 | 190,80 | 193,70 | 189,10 | 193,70 | 1,41% | 308,00 |
| 04.09.2024 | 190,40 | 191,70 | 190,40 | 191,00 | -0,93% | 226,00 |
| 03.09.2024 | 193,80 | 196,40 | 191,50 | 192,80 | -0,36% | 188,00 |
| 02.09.2024 | 196,10 | 196,20 | 193,30 | 193,50 | -0,87% | 464,00 |
| 30.08.2024 | 196,30 | 197,60 | 194,00 | 195,20 | -0,41% | 407,00 |
| 29.08.2024 | 189,90 | 199,00 | 189,90 | 196,00 | 3,16% | 1.105,00 |