283,900€
0,18%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 284,20 | 288,80 | 282,40 | 283,20 | -0,07% | 1.109,00 |
| 30.09.2026 | 288,60 | 290,20 | 283,20 | 283,40 | -1,60% | 38,00 |
| 29.09.2026 | 290,80 | 292,40 | 286,00 | 288,00 | -1,91% | 413,00 |
| 28.09.2026 | 292,20 | 295,40 | 290,40 | 293,60 | 0,14% | 221,00 |
| 25.09.2026 | 293,80 | 294,80 | 290,00 | 293,20 | -0,34% | 93,00 |
| 24.09.2026 | 288,20 | 294,80 | 288,20 | 294,20 | 1,31% | 184,00 |
| 23.09.2026 | 288,00 | 293,20 | 286,40 | 290,40 | 0,90% | 88,00 |
| 22.09.2026 | 289,00 | 292,20 | 286,00 | 287,80 | -0,96% | 138,00 |
| 21.09.2026 | 288,60 | 291,80 | 287,80 | 290,60 | 1,11% | 186,00 |
| 18.09.2026 | 291,80 | 295,40 | 286,00 | 287,40 | -1,51% | 292,00 |
| 17.09.2026 | 293,40 | 297,60 | 290,40 | 291,80 | 0,14% | 370,00 |
| 16.09.2026 | 290,00 | 294,00 | 289,80 | 291,40 | 0,76% | 144,00 |
| 15.09.2026 | 284,80 | 290,60 | 283,00 | 289,20 | 1,54% | 186,00 |
| 14.09.2026 | 278,20 | 286,00 | 277,00 | 284,80 | 2,37% | 211,00 |
| 11.09.2026 | 280,80 | 282,40 | 278,20 | 278,20 | -0,43% | 120,00 |
| 10.09.2026 | 279,60 | 280,80 | 277,20 | 279,40 | 0,14% | 139,00 |
| 09.09.2026 | 281,00 | 281,20 | 278,00 | 279,00 | -0,99% | 201,00 |
| 08.09.2026 | 275,20 | 282,80 | 274,20 | 281,80 | 2,40% | 171,00 |
| 07.09.2026 | 276,60 | 280,60 | 275,20 | 275,20 | -1,01% | 268,00 |
| 04.09.2026 | 278,40 | 279,80 | 276,00 | 278,00 | -0,07% | 281,00 |
| 03.09.2026 | 280,20 | 280,20 | 276,80 | 278,20 | -0,22% | 303,00 |
| 02.09.2026 | 279,20 | 282,40 | 277,80 | 278,80 | -0,43% | 428,00 |
| 01.09.2026 | 283,20 | 283,20 | 278,80 | 280,00 | -0,36% | 396,00 |
| 31.08.2026 | 288,80 | 288,80 | 278,80 | 281,00 | -2,70% | 528,00 |
| 28.08.2026 | 289,60 | 290,20 | 287,40 | 288,80 | -0,07% | 170,00 |
| 27.08.2026 | 293,40 | 293,80 | 287,80 | 289,00 | -1,10% | 232,00 |
| 26.08.2026 | 293,80 | 295,20 | 290,60 | 292,20 | -0,34% | 151,00 |
| 25.08.2026 | 296,80 | 297,60 | 291,80 | 293,20 | -1,01% | 419,00 |
| 24.08.2026 | 298,80 | 298,80 | 293,00 | 296,20 | -1,13% | 346,00 |
| 21.08.2026 | 304,20 | 305,60 | 299,00 | 299,60 | -1,71% | 288,00 |
| 20.08.2026 | 305,20 | 307,20 | 302,60 | 304,80 | -0,52% | 77,00 |
| 19.08.2026 | 309,20 | 312,20 | 305,20 | 306,40 | -1,16% | 136,00 |
| 18.08.2026 | 310,80 | 312,60 | 307,80 | 310,00 | -1,02% | 290,00 |
| 17.08.2026 | 319,80 | 319,80 | 311,80 | 313,20 | -1,69% | 307,00 |
| 14.08.2026 | 312,20 | 319,60 | 312,20 | 318,60 | 1,53% | 179,00 |
| 13.08.2026 | 322,20 | 322,20 | 311,60 | 313,80 | -2,49% | 203,00 |
| 12.08.2026 | 315,80 | 322,00 | 315,20 | 321,80 | 1,71% | 263,00 |
| 11.08.2026 | 317,00 | 317,80 | 315,00 | 316,40 | 0,13% | 138,00 |
| 10.08.2026 | 314,20 | 317,20 | 313,60 | 316,00 | 0,25% | 216,00 |
| 07.08.2026 | 311,80 | 320,60 | 311,80 | 315,20 | 0,32% | 460,00 |
| 06.08.2026 | 312,00 | 317,40 | 309,80 | 314,20 | 1,16% | 292,00 |
| 05.08.2026 | 310,80 | 316,40 | 310,20 | 310,60 | 0,26% | 302,00 |
| 04.08.2026 | 303,80 | 311,40 | 303,60 | 309,80 | 1,97% | 214,00 |
| 03.08.2026 | 300,60 | 305,60 | 300,00 | 303,80 | 1,47% | 865,00 |
| 31.07.2026 | 302,60 | 310,40 | 297,80 | 299,40 | -0,20% | 696,00 |
| 30.07.2026 | 302,60 | 303,60 | 299,20 | 300,00 | -1,64% | 200,00 |
| 29.07.2026 | 310,80 | 311,40 | 301,20 | 305,00 | -1,68% | 212,00 |
| 28.07.2026 | 303,60 | 311,80 | 303,60 | 310,20 | 2,38% | 371,00 |
| 27.07.2026 | 303,00 | 308,00 | 293,40 | 303,00 | 1,75% | 1.001,00 |
| 24.07.2026 | 304,40 | 305,40 | 297,80 | 297,80 | -2,23% | 322,00 |
| 23.07.2026 | 292,00 | 318,00 | 288,00 | 304,60 | 3,39% | 1.169,00 |
| 22.07.2026 | 284,20 | 294,60 | 283,40 | 294,60 | 3,51% | 304,00 |
| 21.07.2026 | 281,60 | 287,00 | 281,60 | 284,60 | 1,72% | 154,00 |
| 20.07.2026 | 283,40 | 284,80 | 279,80 | 279,80 | -2,44% | 236,00 |
| 17.07.2026 | 277,00 | 286,80 | 277,00 | 286,80 | 2,65% | 400,00 |
| 16.07.2026 | 281,60 | 282,00 | 277,60 | 279,40 | -0,99% | 316,00 |
| 15.07.2026 | 285,60 | 285,60 | 279,00 | 282,20 | -0,49% | 124,00 |
| 14.07.2026 | 281,20 | 285,20 | 279,60 | 283,60 | 0,57% | 231,00 |
| 13.07.2026 | 286,40 | 287,40 | 282,00 | 282,00 | -2,15% | 383,00 |
| 10.07.2026 | 289,60 | 289,80 | 284,20 | 288,20 | -0,69% | 316,00 |
| 09.07.2026 | 300,80 | 301,00 | 288,80 | 290,20 | -2,88% | 212,00 |
| 08.07.2026 | 303,40 | 303,40 | 295,20 | 298,80 | -2,16% | 252,00 |
| 07.07.2026 | 309,40 | 315,40 | 303,80 | 305,40 | -2,12% | 304,00 |
| 06.07.2026 | 305,20 | 313,00 | 305,00 | 312,00 | 1,76% | 194,00 |
| 03.07.2026 | 310,20 | 310,60 | 303,80 | 306,60 | -0,39% | 449,00 |
| 02.07.2026 | 291,00 | 310,40 | 290,80 | 307,80 | 5,85% | 1.035,00 |
| 01.07.2026 | 286,20 | 296,00 | 286,20 | 290,80 | 1,39% | 287,00 |
| 30.06.2026 | 285,00 | 288,00 | 282,20 | 286,80 | 0,49% | 194,00 |
| 29.06.2026 | 287,60 | 289,40 | 281,00 | 285,40 | -0,49% | 188,00 |
| 26.06.2026 | 287,60 | 288,60 | 285,00 | 286,80 | -0,62% | 103,00 |
| 25.06.2026 | 294,20 | 295,20 | 285,00 | 288,60 | -1,70% | 198,00 |
| 24.06.2026 | 297,60 | 297,60 | 286,40 | 293,60 | -1,14% | 222,00 |
| 23.06.2026 | 291,00 | 298,80 | 291,00 | 297,00 | 1,23% | 172,00 |
| 22.06.2026 | 300,60 | 302,20 | 288,20 | 293,40 | -2,78% | 444,00 |
| 19.06.2026 | 299,80 | 307,60 | 299,80 | 301,80 | -0,07% | 173,00 |
| 18.06.2026 | 301,80 | 305,20 | 299,20 | 302,00 | -0,13% | 292,00 |
| 17.06.2026 | 297,40 | 302,80 | 297,40 | 302,40 | 1,89% | 283,00 |
| 16.06.2026 | 296,80 | 302,40 | 295,60 | 296,80 | -0,07% | 262,00 |
| 15.06.2026 | 293,60 | 301,40 | 293,60 | 297,00 | 0,20% | 465,00 |
| 12.06.2026 | 305,60 | 306,00 | 295,80 | 296,40 | -2,44% | 473,00 |
| 11.06.2026 | 296,80 | 305,00 | 296,60 | 303,80 | 2,57% | 382,00 |
| 10.06.2026 | 296,60 | 301,20 | 295,00 | 296,20 | 0,89% | 161,00 |
| 09.06.2026 | 292,60 | 299,80 | 291,40 | 293,60 | 0,00% | 561,00 |
| 08.06.2026 | 294,40 | 305,00 | 292,60 | 293,60 | -1,08% | 535,00 |
| 05.06.2026 | 294,40 | 299,80 | 293,40 | 296,80 | 0,34% | 211,00 |
| 04.06.2026 | 286,40 | 296,80 | 286,40 | 295,80 | 2,71% | 406,00 |
| 03.06.2026 | 292,00 | 295,00 | 285,60 | 288,00 | -1,44% | 387,00 |
| 02.06.2026 | 291,80 | 295,00 | 289,40 | 292,20 | 0,27% | 399,00 |
| 01.06.2026 | 304,20 | 305,00 | 290,20 | 291,40 | -3,89% | 378,00 |
| 29.05.2026 | 303,40 | 305,20 | 300,80 | 303,20 | 0,07% | 495,00 |
| 28.05.2026 | 293,20 | 304,80 | 293,00 | 303,00 | 2,78% | 357,00 |
| 27.05.2026 | 295,00 | 300,20 | 293,40 | 294,80 | 0,55% | 319,00 |
| 26.05.2026 | 294,80 | 298,60 | 292,80 | 293,20 | -0,68% | 124,00 |
| 25.05.2026 | 294,00 | 298,60 | 293,80 | 295,20 | 1,23% | 493,00 |
| 22.05.2026 | 288,80 | 294,80 | 287,40 | 291,60 | 0,76% | 262,00 |
| 21.05.2026 | 286,40 | 290,00 | 285,20 | 289,40 | 0,56% | 441,00 |
| 20.05.2026 | 280,00 | 288,20 | 277,20 | 287,80 | 2,86% | 379,00 |
| 19.05.2026 | 274,80 | 284,00 | 274,80 | 279,80 | 2,04% | 357,00 |
| 18.05.2026 | 273,80 | 277,00 | 270,20 | 274,20 | -0,51% | 765,00 |
| 15.05.2026 | 276,00 | 279,80 | 274,00 | 275,60 | -2,41% | 271,00 |