315,700€
-1,53%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |