315,700€
-1,22%
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 | 322,40 | 323,40 | 314,40 | 315,20 | -1,38% | 43.191,00 |
| 05.06.2025 | 315,40 | 326,60 | 315,00 | 319,60 | 1,01% | 58.596,00 |
| 04.06.2025 | 326,40 | 326,80 | 312,20 | 316,40 | -2,22% | 52.425,00 |
| 03.06.2025 | 322,20 | 325,00 | 317,60 | 323,60 | 0,37% | 47.496,00 |
| 02.06.2025 | 323,20 | 328,00 | 314,20 | 322,40 | 1,13% | 99.748,00 |
| 30.05.2025 | 318,60 | 323,20 | 317,20 | 318,80 | 0,19% | 175.362,00 |
| 29.05.2025 | 322,40 | 323,00 | 316,20 | 318,20 | -0,81% | 26.966,00 |
| 28.05.2025 | 314,60 | 324,00 | 314,40 | 320,80 | 2,89% | 56.059,00 |
| 27.05.2025 | 306,80 | 311,80 | 305,60 | 311,80 | 1,04% | 54.899,00 |
| 26.05.2025 | 306,40 | 311,60 | 305,40 | 308,60 | 1,18% | 36.685,00 |
| 23.05.2025 | 311,00 | 311,40 | 299,40 | 305,00 | -1,99% | 67.352,00 |
| 22.05.2025 | 310,80 | 311,20 | 306,60 | 311,20 | -0,06% | 29.537,00 |
| 21.05.2025 | 309,00 | 313,60 | 308,20 | 311,40 | 1,30% | 43.324,00 |
| 20.05.2025 | 305,60 | 309,00 | 300,40 | 307,40 | -0,90% | 72.422,00 |
| 19.05.2025 | 309,60 | 310,20 | 305,20 | 310,20 | 0,26% | 47.935,00 |
| 16.05.2025 | 307,20 | 310,00 | 305,80 | 309,40 | 0,59% | 43.520,00 |
| 15.05.2025 | 301,00 | 308,00 | 299,60 | 307,60 | 2,47% | 49.883,00 |
| 14.05.2025 | 300,00 | 305,40 | 298,00 | 300,20 | -0,27% | 41.457,00 |
| 13.05.2025 | 301,20 | 305,20 | 298,80 | 301,00 | 0,40% | 52.375,00 |
| 12.05.2025 | 314,00 | 314,60 | 291,20 | 299,80 | -4,70% | 135.978,00 |
| 09.05.2025 | 324,60 | 324,80 | 314,40 | 314,60 | -3,44% | 40.107,00 |
| 08.05.2025 | 322,60 | 325,80 | 317,20 | 325,80 | 1,75% | 38.641,00 |
| 07.05.2025 | 326,80 | 327,80 | 317,20 | 320,20 | -1,36% | 58.388,00 |
| 06.05.2025 | 331,20 | 332,20 | 319,60 | 324,60 | -1,64% | 48.803,00 |
| 05.05.2025 | 328,00 | 331,00 | 326,20 | 330,00 | 1,66% | 38.023,00 |
| 02.05.2025 | 320,00 | 326,20 | 318,20 | 324,60 | 2,40% | 68.235,00 |
| 30.04.2025 | 309,00 | 317,00 | 305,00 | 317,00 | 2,99% | 74.391,00 |
| 29.04.2025 | 298,80 | 308,20 | 298,40 | 307,80 | 3,43% | 57.327,00 |
| 28.04.2025 | 297,60 | 301,80 | 295,40 | 297,60 | 0,07% | 51.863,00 |
| 25.04.2025 | 299,40 | 300,20 | 292,80 | 297,40 | -0,27% | 50.255,00 |
| 24.04.2025 | 298,00 | 299,20 | 295,20 | 298,20 | -1,00% | 50.656,00 |
| 23.04.2025 | 303,40 | 303,80 | 291,40 | 301,20 | 0,40% | 67.020,00 |
| 22.04.2025 | 304,60 | 305,80 | 299,20 | 300,00 | -1,19% | 76.674,00 |
| 17.04.2025 | 306,60 | 307,20 | 300,40 | 303,60 | -1,24% | 26.477,00 |
| 16.04.2025 | 306,00 | 309,20 | 304,80 | 307,40 | -0,77% | 47.885,00 |
| 15.04.2025 | 301,00 | 309,80 | 301,00 | 309,80 | 2,92% | 53.463,00 |
| 14.04.2025 | 297,20 | 301,40 | 294,00 | 301,00 | 3,29% | 53.635,00 |
| 11.04.2025 | 293,00 | 295,40 | 284,20 | 291,40 | 0,28% | 54.080,00 |
| 10.04.2025 | 309,80 | 310,00 | 287,20 | 290,60 | 2,98% | 80.045,00 |
| 09.04.2025 | 276,20 | 283,40 | 272,20 | 282,20 | -0,70% | 131.415,00 |
| 08.04.2025 | 273,80 | 287,80 | 271,60 | 284,20 | 6,52% | 124.852,00 |
| 07.04.2025 | 258,00 | 278,00 | 247,00 | 266,80 | -4,65% | 207.644,00 |
| 04.04.2025 | 299,80 | 303,60 | 277,00 | 279,80 | -7,35% | 153.408,00 |
| 03.04.2025 | 293,00 | 303,20 | 278,60 | 302,00 | 0,80% | 97.794,00 |
| 02.04.2025 | 306,00 | 309,00 | 297,20 | 299,60 | -2,28% | 71.971,00 |
| 01.04.2025 | 304,40 | 311,60 | 302,20 | 306,60 | 0,52% | 100.832,00 |
| 31.03.2025 | 305,40 | 309,80 | 301,20 | 305,00 | -1,29% | 97.907,00 |
| 28.03.2025 | 314,40 | 314,80 | 306,00 | 309,00 | -1,90% | 66.631,00 |
| 27.03.2025 | 310,20 | 315,80 | 310,00 | 315,00 | -0,13% | 60.574,00 |
| 26.03.2025 | 318,40 | 318,80 | 314,40 | 315,40 | 0,38% | 57.750,00 |
| 25.03.2025 | 311,40 | 315,00 | 309,00 | 314,20 | 1,16% | 58.948,00 |
| 24.03.2025 | 308,60 | 317,20 | 307,20 | 310,60 | 1,17% | 101.360,00 |
| 21.03.2025 | 307,00 | 309,40 | 301,80 | 307,00 | 0,20% | 185.779,00 |
| 20.03.2025 | 316,60 | 316,80 | 299,60 | 306,40 | -3,16% | 86.516,00 |
| 19.03.2025 | 320,00 | 323,00 | 309,40 | 316,40 | 0,13% | 151.874,00 |
| 18.03.2025 | 314,80 | 318,00 | 310,00 | 316,00 | 0,89% | 132.282,00 |
| 17.03.2025 | 318,00 | 320,60 | 307,40 | 313,20 | 1,75% | 209.997,00 |
| 14.03.2025 | 294,00 | 307,80 | 292,20 | 307,80 | 5,70% | 152.501,00 |
| 13.03.2025 | 294,80 | 296,40 | 290,00 | 291,20 | -0,14% | 87.211,00 |
| 12.03.2025 | 290,40 | 292,00 | 283,40 | 291,60 | 1,18% | 84.750,00 |
| 11.03.2025 | 288,00 | 292,20 | 285,00 | 288,20 | 1,05% | 90.216,00 |
| 10.03.2025 | 294,20 | 294,20 | 283,40 | 285,20 | -0,49% | 145.054,00 |
| 07.03.2025 | 298,00 | 298,40 | 286,60 | 286,60 | -3,37% | 162.143,00 |
| 06.03.2025 | 296,80 | 305,80 | 291,60 | 296,60 | 3,34% | 199.672,00 |
| 05.03.2025 | 290,00 | 291,60 | 279,40 | 287,00 | 4,29% | 187.253,00 |
| 04.03.2025 | 294,00 | 300,60 | 273,60 | 275,20 | -2,69% | 287.250,00 |
| 03.03.2025 | 293,20 | 293,20 | 274,40 | 282,80 | 14,77% | 274.010,00 |
| 28.02.2025 | 247,00 | 247,40 | 244,00 | 246,40 | -0,56% | 141.921,00 |
| 27.02.2025 | 245,40 | 247,80 | 244,20 | 247,80 | 1,31% | 111.458,00 |
| 26.02.2025 | 244,80 | 247,40 | 243,80 | 244,60 | 0,49% | 45.532,00 |
| 25.02.2025 | 244,60 | 246,80 | 241,40 | 243,40 | 0,66% | 52.168,00 |
| 24.02.2025 | 239,00 | 243,20 | 237,00 | 241,80 | 3,33% | 67.392,00 |
| 21.02.2025 | 235,00 | 235,60 | 233,20 | 234,00 | -0,09% | 55.538,00 |
| 20.02.2025 | 234,60 | 236,20 | 231,80 | 234,20 | -0,43% | 48.013,00 |
| 19.02.2025 | 233,00 | 236,60 | 231,40 | 235,20 | 0,94% | 51.539,00 |
| 18.02.2025 | 237,00 | 238,00 | 232,40 | 233,00 | 0,00% | 70.133,00 |
| 17.02.2025 | 225,20 | 234,20 | 225,20 | 233,00 | 6,49% | 77.746,00 |
| 14.02.2025 | 215,40 | 219,40 | 214,60 | 218,80 | 0,27% | 41.646,00 |
| 13.02.2025 | 212,40 | 219,00 | 212,00 | 218,20 | 0,46% | 46.549,00 |
| 12.02.2025 | 218,20 | 218,20 | 215,20 | 217,20 | -0,37% | 28.598,00 |
| 11.02.2025 | 218,40 | 219,00 | 216,60 | 218,00 | 0,28% | 32.485,00 |
| 10.02.2025 | 212,80 | 218,40 | 212,20 | 217,40 | 2,35% | 63.012,00 |
| 07.02.2025 | 211,00 | 214,00 | 210,00 | 212,40 | 0,95% | 52.121,00 |
| 06.02.2025 | 219,00 | 219,40 | 209,80 | 210,40 | -3,93% | 70.148,00 |
| 05.02.2025 | 218,60 | 219,80 | 216,60 | 219,00 | 0,09% | 22.450,00 |
| 04.02.2025 | 217,00 | 219,60 | 214,40 | 218,80 | 0,83% | 45.940,00 |
| 03.02.2025 | 216,20 | 218,60 | 214,20 | 217,00 | -0,37% | 21.800,00 |
| 31.01.2025 | 215,80 | 218,60 | 215,60 | 217,80 | 1,02% | 33.869,00 |
| 30.01.2025 | 208,80 | 217,00 | 208,60 | 215,60 | 3,36% | 49.315,00 |
| 29.01.2025 | 212,00 | 212,80 | 208,00 | 208,60 | -1,60% | 50.770,00 |
| 28.01.2025 | 209,40 | 212,00 | 208,80 | 212,00 | 1,34% | 32.375,00 |
| 27.01.2025 | 207,20 | 209,80 | 206,00 | 209,20 | 0,48% | 40.166,00 |
| 24.01.2025 | 210,00 | 210,20 | 208,20 | 208,20 | -0,67% | 28.177,00 |
| 23.01.2025 | 210,40 | 210,40 | 207,80 | 209,60 | 0,29% | 38.274,00 |
| 22.01.2025 | 209,00 | 210,60 | 207,00 | 209,00 | 0,19% | 36.787,00 |
| 21.01.2025 | 206,00 | 208,60 | 205,60 | 208,60 | 1,46% | 32.674,00 |
| 20.01.2025 | 205,00 | 207,60 | 204,60 | 205,60 | 0,88% | 31.865,00 |
| 17.01.2025 | 204,60 | 205,40 | 202,80 | 203,80 | -0,29% | 57.091,00 |
| 16.01.2025 | 204,60 | 206,00 | 203,20 | 204,40 | 0,39% | 32.271,00 |
| 15.01.2025 | 206,40 | 206,80 | 203,60 | 203,60 | -1,17% | 57.641,00 |