334,800€
-0,59%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 326,20 | 338,10 | 324,20 | 336,80 | 0,00% | 1.050,00 |
| 06.03.2026 | 320,40 | 336,80 | 319,00 | 336,80 | 5,38% | 688,00 |
| 05.03.2026 | 346,60 | 348,80 | 315,20 | 319,60 | -8,06% | 877,00 |
| 04.03.2026 | 343,60 | 349,40 | 343,40 | 347,60 | 3,64% | 962,00 |
| 03.03.2026 | 343,00 | 344,60 | 328,20 | 335,40 | -2,39% | 1.051,00 |
| 02.03.2026 | 345,00 | 360,00 | 338,00 | 343,60 | 1,96% | 1.820,00 |
| 27.02.2026 | 339,00 | 341,80 | 336,20 | 337,00 | -0,65% | 803,00 |
| 26.02.2026 | 343,80 | 346,00 | 335,60 | 339,20 | -1,57% | 606,00 |
| 25.02.2026 | 348,20 | 349,20 | 343,00 | 344,60 | -0,98% | 399,00 |
| 24.02.2026 | 344,80 | 348,00 | 340,40 | 348,00 | 0,99% | 762,00 |
| 23.02.2026 | 350,80 | 355,80 | 343,60 | 344,60 | -3,42% | 848,00 |
| 20.02.2026 | 351,00 | 361,20 | 347,40 | 356,80 | 1,88% | 905,00 |
| 19.02.2026 | 350,40 | 350,60 | 341,80 | 350,20 | 0,06% | 941,00 |
| 18.02.2026 | 342,00 | 353,60 | 340,40 | 350,00 | 2,82% | 976,00 |
| 17.02.2026 | 342,80 | 344,80 | 332,20 | 340,40 | -0,70% | 1.253,00 |
| 16.02.2026 | 329,60 | 344,40 | 329,60 | 342,80 | 4,13% | 1.244,00 |
| 13.02.2026 | 328,00 | 333,00 | 324,80 | 329,20 | 1,23% | 489,00 |
| 12.02.2026 | 319,20 | 329,00 | 319,20 | 325,20 | 1,50% | 728,00 |
| 11.02.2026 | 326,00 | 326,00 | 318,40 | 320,40 | -2,02% | 502,00 |
| 10.02.2026 | 332,20 | 335,80 | 325,40 | 327,00 | -1,33% | 717,00 |
| 09.02.2026 | 317,00 | 333,20 | 317,00 | 331,40 | 4,41% | 971,00 |
| 06.02.2026 | 314,00 | 319,80 | 312,20 | 317,40 | 1,02% | 281,00 |
| 05.02.2026 | 309,00 | 316,60 | 300,20 | 314,20 | 1,16% | 1.127,00 |
| 04.02.2026 | 319,20 | 319,80 | 309,20 | 310,60 | -1,77% | 613,00 |
| 03.02.2026 | 316,40 | 321,20 | 314,80 | 316,20 | 0,44% | 567,00 |
| 02.02.2026 | 316,60 | 320,00 | 304,00 | 314,80 | -1,69% | 858,00 |
| 30.01.2026 | 322,00 | 322,40 | 316,80 | 320,20 | -0,50% | 924,00 |
| 29.01.2026 | 327,20 | 327,60 | 320,20 | 321,80 | -1,65% | 862,00 |
| 28.01.2026 | 333,40 | 335,40 | 324,60 | 327,20 | -1,98% | 777,00 |
| 27.01.2026 | 326,60 | 335,40 | 326,20 | 333,80 | 2,14% | 471,00 |
| 26.01.2026 | 333,00 | 337,00 | 325,20 | 326,80 | -2,33% | 1.866,00 |
| 23.01.2026 | 320,00 | 335,40 | 317,00 | 334,60 | 3,91% | 970,00 |
| 22.01.2026 | 328,60 | 328,80 | 316,80 | 322,00 | -2,13% | 1.495,00 |
| 21.01.2026 | 332,20 | 334,80 | 325,40 | 329,00 | -0,84% | 1.600,00 |
| 20.01.2026 | 327,40 | 333,40 | 324,20 | 331,80 | 1,28% | 1.234,00 |
| 19.01.2026 | 319,80 | 329,80 | 317,80 | 327,60 | 3,08% | 2.985,00 |
| 16.01.2026 | 309,80 | 319,80 | 307,20 | 317,80 | 2,58% | 1.320,00 |
| 15.01.2026 | 312,80 | 313,40 | 305,80 | 309,80 | -0,26% | 533,00 |
| 14.01.2026 | 315,40 | 315,80 | 307,40 | 310,60 | -1,65% | 680,00 |
| 13.01.2026 | 314,20 | 316,80 | 312,40 | 315,80 | 0,38% | 850,00 |
| 12.01.2026 | 308,60 | 318,00 | 307,40 | 314,60 | 1,75% | 1.701,00 |
| 09.01.2026 | 308,00 | 311,60 | 304,20 | 309,20 | 0,52% | 1.143,00 |
| 08.01.2026 | 304,00 | 314,80 | 304,00 | 307,60 | 1,18% | 1.536,00 |
| 07.01.2026 | 292,40 | 308,00 | 292,20 | 304,00 | 3,40% | 1.866,00 |
| 06.01.2026 | 292,20 | 297,20 | 288,60 | 294,00 | 0,82% | 540,00 |
| 05.01.2026 | 279,00 | 293,80 | 278,00 | 291,60 | 3,33% | 1.017,00 |
| 02.01.2026 | 273,40 | 282,40 | 269,20 | 282,20 | 4,21% | 1.118,00 |
| 30.12.2025 | 270,80 | 271,80 | 269,80 | 270,80 | 0,22% | 190,00 |
| 29.12.2025 | 267,20 | 272,20 | 267,20 | 270,20 | -0,22% | 1.319,00 |
| 23.12.2025 | 274,80 | 274,80 | 270,20 | 270,80 | -1,81% | 824,00 |
| 22.12.2025 | 275,00 | 276,60 | 271,00 | 275,80 | 0,15% | 421,00 |
| 19.12.2025 | 270,60 | 275,40 | 270,60 | 275,40 | 1,92% | 231,00 |
| 18.12.2025 | 269,80 | 273,60 | 268,80 | 270,20 | 0,30% | 411,00 |
| 17.12.2025 | 269,80 | 272,00 | 268,80 | 269,40 | -0,07% | 557,00 |
| 16.12.2025 | 270,40 | 270,40 | 265,20 | 269,60 | -0,66% | 1.065,00 |
| 15.12.2025 | 271,20 | 272,60 | 269,00 | 271,40 | -0,37% | 421,00 |
| 12.12.2025 | 270,40 | 273,40 | 269,80 | 272,40 | 0,67% | 254,00 |
| 11.12.2025 | 270,20 | 271,80 | 270,20 | 270,60 | -0,81% | 224,00 |
| 10.12.2025 | 277,00 | 278,60 | 269,40 | 272,80 | -1,59% | 238,00 |
| 09.12.2025 | 269,80 | 278,20 | 269,80 | 277,20 | 2,59% | 576,00 |
| 08.12.2025 | 268,80 | 275,00 | 267,80 | 270,20 | 0,45% | 285,00 |
| 05.12.2025 | 271,20 | 273,40 | 269,00 | 269,00 | -0,74% | 306,00 |
| 04.12.2025 | 270,20 | 271,60 | 269,60 | 271,00 | 0,59% | 163,00 |
| 03.12.2025 | 270,00 | 275,00 | 268,60 | 269,40 | -0,59% | 346,00 |
| 02.12.2025 | 262,80 | 272,20 | 262,80 | 271,00 | 2,34% | 398,00 |
| 01.12.2025 | 269,80 | 269,80 | 264,00 | 264,80 | -2,50% | 388,00 |
| 28.11.2025 | 270,00 | 271,60 | 268,80 | 271,60 | 0,67% | 155,00 |
| 27.11.2025 | 267,80 | 271,00 | 267,80 | 269,80 | 0,52% | 221,00 |
| 26.11.2025 | 264,80 | 269,40 | 263,20 | 268,40 | 1,67% | 684,00 |
| 25.11.2025 | 256,60 | 268,40 | 256,60 | 264,00 | 2,33% | 617,00 |
| 24.11.2025 | 267,20 | 267,20 | 254,20 | 258,00 | -3,59% | 1.154,00 |
| 21.11.2025 | 271,00 | 272,40 | 262,80 | 267,60 | -1,40% | 849,00 |
| 20.11.2025 | 275,80 | 280,40 | 270,20 | 271,40 | -1,31% | 587,00 |
| 19.11.2025 | 281,20 | 284,00 | 272,60 | 275,00 | -2,55% | 868,00 |
| 18.11.2025 | 285,80 | 292,00 | 280,80 | 282,20 | -1,19% | 969,00 |
| 17.11.2025 | 274,20 | 297,40 | 273,20 | 285,60 | 4,54% | 2.408,00 |
| 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 |