273,600€
-0,58%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 276,00 | 276,40 | 273,20 | 273,60 | -0,58% | 33.924,00 |
| 21.08.2025 | 273,00 | 275,20 | 271,90 | 275,20 | 1,47% | 41.483,00 |
| 20.08.2025 | 264,20 | 271,40 | 264,00 | 271,20 | 0,74% | 58.093,00 |
| 19.08.2025 | 274,80 | 275,20 | 268,60 | 269,20 | -3,10% | 65.656,00 |
| 18.08.2025 | 276,00 | 280,80 | 274,80 | 277,80 | 0,80% | 49.268,00 |
| 15.08.2025 | 275,80 | 276,40 | 272,60 | 275,60 | -0,07% | 23.846,00 |
| 14.08.2025 | 275,60 | 277,20 | 273,80 | 275,80 | 1,40% | 50.341,00 |
| 13.08.2025 | 275,80 | 276,40 | 271,60 | 272,00 | 0,00% | 29.478,00 |
| 12.08.2025 | 268,00 | 272,40 | 268,00 | 272,00 | 1,72% | 41.993,00 |
| 11.08.2025 | 262,40 | 268,80 | 262,00 | 267,40 | -0,45% | 60.975,00 |
| 08.08.2025 | 270,80 | 272,40 | 268,20 | 268,60 | -0,52% | 67.201,00 |
| 07.08.2025 | 272,80 | 272,80 | 268,40 | 270,00 | -1,39% | 73.415,00 |
| 06.08.2025 | 272,00 | 274,00 | 269,80 | 273,80 | 1,26% | 40.842,00 |
| 05.08.2025 | 272,80 | 273,60 | 270,20 | 270,40 | -0,37% | 35.110,00 |
| 04.08.2025 | 271,60 | 275,00 | 270,00 | 271,40 | 0,52% | 39.874,00 |
| 01.08.2025 | 271,20 | 272,00 | 267,20 | 270,00 | -0,88% | 66.716,00 |
| 31.07.2025 | 275,00 | 276,40 | 271,00 | 272,40 | 0,37% | 41.091,00 |
| 30.07.2025 | 273,80 | 273,80 | 270,00 | 271,40 | -0,59% | 45.974,00 |
| 29.07.2025 | 269,80 | 276,40 | 269,00 | 273,00 | 1,34% | 61.501,00 |
| 28.07.2025 | 270,60 | 274,00 | 267,80 | 269,40 | 1,58% | 79.059,00 |
| 25.07.2025 | 268,00 | 271,00 | 265,20 | 265,20 | -0,82% | 63.666,00 |
| 24.07.2025 | 266,00 | 274,40 | 266,00 | 267,40 | 2,06% | 88.624,00 |
| 23.07.2025 | 274,00 | 274,40 | 260,60 | 262,00 | -8,46% | 187.332,00 |
| 22.07.2025 | 288,60 | 292,00 | 283,00 | 286,20 | -1,17% | 67.574,00 |
| 21.07.2025 | 294,00 | 294,20 | 288,20 | 289,60 | -2,03% | 53.467,00 |
| 18.07.2025 | 295,20 | 298,20 | 295,00 | 295,60 | 0,48% | 45.840,00 |
| 17.07.2025 | 296,40 | 297,40 | 293,00 | 294,20 | -0,27% | 44.358,00 |
| 16.07.2025 | 302,40 | 303,00 | 293,60 | 295,00 | -1,80% | 37.137,00 |
| 15.07.2025 | 309,80 | 310,00 | 300,20 | 300,40 | -2,47% | 45.313,00 |
| 14.07.2025 | 308,00 | 311,20 | 305,70 | 308,00 | 1,72% | 43.086,00 |
| 11.07.2025 | 300,40 | 306,00 | 299,60 | 302,80 | 2,16% | 60.565,00 |
| 10.07.2025 | 295,40 | 297,60 | 293,60 | 296,40 | 0,54% | 48.850,00 |
| 09.07.2025 | 296,20 | 298,00 | 293,20 | 294,80 | 0,14% | 48.651,00 |
| 08.07.2025 | 297,40 | 297,60 | 292,20 | 294,40 | -0,88% | 51.965,00 |
| 07.07.2025 | 296,20 | 298,80 | 295,20 | 297,00 | 0,27% | 31.131,00 |
| 04.07.2025 | 293,20 | 296,20 | 291,80 | 296,20 | 0,82% | 23.595,00 |
| 03.07.2025 | 294,40 | 295,40 | 281,60 | 293,80 | 0,34% | 59.480,00 |
| 02.07.2025 | 290,80 | 294,60 | 287,80 | 292,80 | 0,62% | 44.842,00 |
| 01.07.2025 | 300,40 | 300,40 | 291,00 | 291,00 | -3,06% | 59.349,00 |
| 30.06.2025 | 302,80 | 303,20 | 299,40 | 300,20 | 0,54% | 62.965,00 |
| 27.06.2025 | 302,40 | 302,60 | 295,80 | 298,60 | -1,19% | 65.945,00 |
| 26.06.2025 | 296,00 | 303,00 | 295,80 | 302,20 | 1,89% | 61.063,00 |
| 25.06.2025 | 295,00 | 299,20 | 293,60 | 296,60 | 1,58% | 70.818,00 |
| 24.06.2025 | 298,80 | 302,40 | 291,00 | 292,00 | -4,01% | 60.721,00 |
| 23.06.2025 | 307,00 | 309,20 | 299,80 | 304,20 | -0,26% | 55.817,00 |
| 20.06.2025 | 302,60 | 305,00 | 301,60 | 305,00 | 0,46% | 190.540,00 |
| 19.06.2025 | 304,80 | 307,40 | 302,40 | 303,60 | -0,72% | 42.815,00 |
| 18.06.2025 | 303,80 | 307,20 | 302,80 | 305,80 | 0,26% | 51.244,00 |
| 17.06.2025 | 301,00 | 305,20 | 298,40 | 305,00 | -0,20% | 38.685,00 |
| 16.06.2025 | 304,60 | 307,60 | 302,20 | 305,60 | 0,46% | 51.043,00 |
| 13.06.2025 | 310,00 | 314,00 | 304,00 | 304,20 | -0,20% | 47.127,00 |
| 12.06.2025 | 304,80 | 305,40 | 298,00 | 304,80 | 0,59% | 54.174,00 |
| 11.06.2025 | 292,00 | 304,80 | 291,00 | 303,00 | 1,68% | 58.389,00 |
| 10.06.2025 | 307,40 | 308,60 | 298,00 | 298,00 | -3,31% | 54.901,00 |
| 09.06.2025 | 312,60 | 312,60 | 306,00 | 308,20 | -2,22% | 32.131,00 |
| 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 |