298,900€
-1,61%
Echtzeit-Aktienkurs DASSAULT AVIAT.INH.EO-,80
Bid:
Ask:
Aktienkurse zur DASSAULT AVIAT.INH.EO-,80 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 303,80 | 305,80 | 295,20 | 297,20 | -2,17% | 42.130,00 |
| 07.07.2026 | 311,00 | 315,60 | 303,80 | 303,80 | -2,38% | 51.783,00 |
| 06.07.2026 | 306,00 | 312,80 | 305,60 | 311,20 | 1,70% | 35.656,00 |
| 03.07.2026 | 309,00 | 309,80 | 303,60 | 306,00 | -0,39% | 28.825,00 |
| 02.07.2026 | 295,20 | 310,20 | 294,60 | 307,20 | 5,06% | 119.171,00 |
| 01.07.2026 | 288,20 | 296,10 | 287,60 | 292,40 | 1,81% | 53.295,00 |
| 30.06.2026 | 284,40 | 288,00 | 282,00 | 287,20 | 1,27% | 41.378,00 |
| 29.06.2026 | 287,60 | 288,20 | 280,60 | 283,60 | -1,46% | 46.187,00 |
| 26.06.2026 | 287,20 | 288,20 | 284,20 | 287,80 | -0,48% | 57.330,00 |
| 25.06.2026 | 294,40 | 294,80 | 284,80 | 289,20 | -1,97% | 53.791,00 |
| 24.06.2026 | 293,40 | 295,00 | 286,00 | 295,00 | -0,54% | 85.826,00 |
| 23.06.2026 | 293,00 | 299,20 | 292,80 | 296,60 | 1,23% | 42.349,00 |
| 22.06.2026 | 302,00 | 302,00 | 288,40 | 293,00 | -2,98% | 81.811,00 |
| 19.06.2026 | 303,00 | 308,00 | 300,00 | 302,00 | 0,27% | 185.375,00 |
| 18.06.2026 | 303,00 | 305,60 | 298,20 | 301,20 | -0,13% | 61.524,00 |
| 17.06.2026 | 300,80 | 302,60 | 300,20 | 301,60 | 0,80% | 57.727,00 |
| 16.06.2026 | 298,60 | 302,80 | 297,60 | 299,20 | 0,67% | 67.553,00 |
| 15.06.2026 | 299,60 | 301,40 | 296,80 | 297,20 | 0,07% | 67.965,00 |
| 12.06.2026 | 304,00 | 304,00 | 296,00 | 297,00 | -1,07% | 71.412,00 |
| 11.06.2026 | 296,60 | 302,80 | 296,60 | 300,20 | 0,81% | 68.690,00 |
| 10.06.2026 | 295,80 | 301,00 | 294,00 | 297,80 | 0,81% | 72.129,00 |
| 09.06.2026 | 297,80 | 300,40 | 291,60 | 295,40 | -1,01% | 94.337,00 |
| 08.06.2026 | 292,20 | 304,80 | 292,20 | 298,40 | 0,20% | 85.279,00 |
| 05.06.2026 | 295,40 | 300,00 | 295,40 | 297,80 | 0,74% | 93.064,00 |
| 04.06.2026 | 286,60 | 297,20 | 286,60 | 295,60 | 3,14% | 88.555,00 |
| 03.06.2026 | 290,60 | 294,80 | 286,60 | 286,60 | -1,85% | 92.668,00 |
| 02.06.2026 | 295,00 | 297,60 | 289,60 | 292,00 | 0,27% | 93.745,00 |
| 01.06.2026 | 302,20 | 303,00 | 291,20 | 291,20 | -4,46% | 70.475,00 |
| 29.05.2026 | 303,00 | 305,00 | 300,20 | 304,80 | 0,53% | 207.713,00 |
| 28.05.2026 | 293,20 | 304,60 | 293,20 | 303,20 | 2,71% | 64.663,00 |
| 27.05.2026 | 292,80 | 300,20 | 292,80 | 295,20 | 0,54% | 76.178,00 |
| 26.05.2026 | 294,80 | 298,60 | 293,60 | 293,60 | -0,74% | 70.043,00 |
| 25.05.2026 | 292,40 | 298,80 | 292,40 | 295,80 | 1,51% | 43.377,00 |
| 22.05.2026 | 287,20 | 294,80 | 287,20 | 291,40 | 1,89% | 78.701,00 |
| 21.05.2026 | 282,60 | 290,40 | 282,60 | 286,00 | 0,56% | 69.107,00 |
| 20.05.2026 | 279,20 | 288,00 | 277,20 | 284,40 | 1,72% | 69.776,00 |
| 19.05.2026 | 275,20 | 284,00 | 275,20 | 279,60 | 1,60% | 36.927,00 |
| 18.05.2026 | 273,60 | 276,60 | 270,00 | 275,20 | -0,07% | 67.199,00 |
| 15.05.2026 | 278,00 | 280,20 | 273,80 | 275,40 | -3,10% | 59.242,00 |
| 14.05.2026 | 284,60 | 285,20 | 282,60 | 284,20 | 0,42% | 41.718,00 |
| 13.05.2026 | 285,20 | 285,80 | 278,00 | 283,00 | -0,49% | 61.756,00 |
| 12.05.2026 | 285,00 | 287,40 | 282,20 | 284,40 | -0,91% | 50.224,00 |
| 11.05.2026 | 289,40 | 291,60 | 282,00 | 287,00 | -1,03% | 57.982,00 |
| 08.05.2026 | 298,40 | 298,60 | 288,80 | 290,00 | -2,88% | 57.843,00 |
| 07.05.2026 | 307,60 | 309,00 | 298,20 | 298,60 | -2,99% | 65.275,00 |
| 06.05.2026 | 305,60 | 312,00 | 305,50 | 307,80 | 1,72% | 79.394,00 |
| 05.05.2026 | 299,60 | 309,00 | 296,80 | 302,60 | 1,07% | 59.278,00 |
| 04.05.2026 | 299,60 | 300,60 | 294,80 | 299,40 | 0,88% | 37.603,00 |
| 30.04.2026 | 290,60 | 297,80 | 289,20 | 296,80 | 2,13% | 57.700,00 |
| 29.04.2026 | 293,40 | 293,40 | 289,20 | 290,60 | -0,55% | 41.639,00 |
| 28.04.2026 | 292,00 | 293,80 | 287,80 | 292,20 | 0,14% | 54.629,00 |
| 27.04.2026 | 296,00 | 296,00 | 291,20 | 291,80 | -1,55% | 72.248,00 |
| 24.04.2026 | 304,00 | 304,00 | 296,40 | 296,40 | -3,52% | 55.138,00 |
| 23.04.2026 | 304,40 | 308,00 | 302,40 | 307,20 | 0,79% | 34.690,00 |
| 22.04.2026 | 313,00 | 314,40 | 304,20 | 304,80 | -2,25% | 74.553,00 |
| 21.04.2026 | 323,00 | 324,20 | 311,40 | 311,80 | -3,23% | 44.129,00 |
| 20.04.2026 | 324,20 | 325,40 | 319,80 | 322,20 | -1,35% | 28.785,00 |
| 17.04.2026 | 324,80 | 332,00 | 323,40 | 326,60 | 0,12% | 61.307,00 |
| 16.04.2026 | 330,80 | 332,20 | 323,60 | 326,20 | -1,51% | 40.051,00 |
| 15.04.2026 | 328,60 | 332,20 | 326,00 | 331,20 | 0,30% | 34.559,00 |
| 14.04.2026 | 330,60 | 331,80 | 328,40 | 330,20 | -0,06% | 32.085,00 |
| 13.04.2026 | 325,00 | 331,80 | 324,20 | 330,40 | 1,66% | 39.425,00 |
| 10.04.2026 | 334,60 | 335,20 | 325,00 | 325,00 | -3,45% | 57.659,00 |
| 09.04.2026 | 337,00 | 337,60 | 329,80 | 336,60 | -0,47% | 38.383,00 |
| 08.04.2026 | 338,20 | 339,40 | 333,00 | 338,20 | 2,61% | 62.277,00 |
| 07.04.2026 | 337,00 | 338,40 | 327,80 | 329,60 | -2,08% | 41.570,00 |
| 02.04.2026 | 330,20 | 338,00 | 329,80 | 336,60 | 0,24% | 56.705,00 |
| 01.04.2026 | 327,80 | 341,00 | 323,60 | 335,80 | 5,20% | 79.107,00 |
| 31.03.2026 | 310,00 | 320,80 | 309,80 | 319,20 | 1,92% | 51.353,00 |
| 30.03.2026 | 307,60 | 315,80 | 307,20 | 313,20 | 1,03% | 56.504,00 |
| 27.03.2026 | 315,00 | 317,60 | 308,60 | 310,00 | -1,71% | 61.928,00 |
| 26.03.2026 | 323,20 | 323,60 | 315,40 | 315,40 | -3,43% | 41.281,00 |
| 25.03.2026 | 325,00 | 328,80 | 322,00 | 326,60 | 1,68% | 57.013,00 |
| 24.03.2026 | 321,20 | 322,90 | 317,80 | 321,20 | -0,56% | 40.432,00 |
| 23.03.2026 | 319,40 | 332,80 | 315,60 | 323,00 | -0,92% | 74.493,00 |
| 20.03.2026 | 339,20 | 340,40 | 326,00 | 326,00 | -4,29% | 241.693,00 |
| 19.03.2026 | 345,00 | 348,40 | 339,00 | 340,60 | -2,13% | 42.744,00 |
| 18.03.2026 | 345,60 | 352,40 | 344,10 | 348,00 | 0,52% | 46.456,00 |
| 17.03.2026 | 345,40 | 348,40 | 342,20 | 346,20 | 0,00% | 28.747,00 |
| 16.03.2026 | 348,00 | 350,20 | 341,20 | 346,20 | -0,75% | 59.866,00 |
| 13.03.2026 | 348,00 | 350,80 | 343,40 | 348,80 | 0,06% | 59.000,00 |
| 12.03.2026 | 347,80 | 361,80 | 347,60 | 348,60 | 1,22% | 90.201,00 |
| 11.03.2026 | 342,60 | 345,40 | 338,20 | 344,40 | -0,29% | 66.698,00 |
| 10.03.2026 | 338,60 | 346,40 | 334,40 | 345,40 | 1,83% | 51.211,00 |
| 09.03.2026 | 331,40 | 339,60 | 326,80 | 339,20 | 1,62% | 57.724,00 |
| 06.03.2026 | 321,80 | 334,60 | 321,80 | 333,80 | 5,77% | 69.650,00 |
| 05.03.2026 | 348,20 | 349,00 | 315,60 | 315,60 | -9,05% | 103.831,00 |
| 04.03.2026 | 334,20 | 349,40 | 332,60 | 347,00 | 4,83% | 74.455,00 |
| 03.03.2026 | 342,00 | 342,20 | 328,00 | 331,00 | -2,24% | 70.242,00 |
| 02.03.2026 | 342,60 | 353,00 | 338,20 | 338,60 | 0,00% | 72.259,00 |
| 27.02.2026 | 339,00 | 341,80 | 337,20 | 338,60 | 0,47% | 88.198,00 |
| 26.02.2026 | 343,80 | 346,20 | 335,80 | 337,00 | -2,03% | 80.089,00 |
| 25.02.2026 | 348,20 | 349,80 | 343,40 | 344,00 | -0,69% | 43.126,00 |
| 24.02.2026 | 345,80 | 348,00 | 340,40 | 346,40 | 0,12% | 62.030,00 |
| 23.02.2026 | 351,00 | 351,00 | 343,40 | 346,00 | -2,09% | 52.448,00 |
| 20.02.2026 | 348,20 | 354,80 | 347,00 | 353,40 | 1,03% | 65.691,00 |
| 19.02.2026 | 349,80 | 350,00 | 342,00 | 349,80 | -0,06% | 55.744,00 |
| 18.02.2026 | 342,00 | 354,00 | 342,00 | 350,00 | 2,82% | 67.041,00 |
| 17.02.2026 | 342,20 | 342,20 | 332,00 | 340,40 | -0,82% | 51.632,00 |
| 16.02.2026 | 331,60 | 343,20 | 330,20 | 343,20 | 4,06% | 55.718,00 |