190,550€
-1,06%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 191,80 | 191,80 | 189,40 | 191,30 | -0,67% | 50.304,00 |
| 19.12.2024 | 188,60 | 194,30 | 187,90 | 192,60 | 1,80% | 32.941,00 |
| 18.12.2024 | 189,60 | 190,50 | 188,30 | 189,20 | -0,11% | 27.446,00 |
| 17.12.2024 | 190,10 | 191,00 | 188,40 | 189,40 | -0,37% | 38.571,00 |
| 16.12.2024 | 189,50 | 190,70 | 189,00 | 190,10 | 0,00% | 24.104,00 |
| 13.12.2024 | 191,00 | 192,00 | 189,60 | 190,10 | -0,78% | 22.879,00 |
| 12.12.2024 | 192,20 | 193,10 | 190,40 | 191,60 | -0,05% | 29.448,00 |
| 11.12.2024 | 189,60 | 192,20 | 189,00 | 191,70 | 0,95% | 46.520,00 |
| 10.12.2024 | 190,10 | 191,70 | 189,70 | 189,90 | -0,11% | 25.953,00 |
| 09.12.2024 | 193,20 | 193,80 | 189,40 | 190,10 | -1,60% | 33.676,00 |
| 06.12.2024 | 194,50 | 195,70 | 192,70 | 193,20 | -0,36% | 31.184,00 |
| 05.12.2024 | 193,60 | 194,80 | 192,10 | 193,90 | -0,41% | 45.210,00 |
| 04.12.2024 | 190,90 | 196,50 | 190,90 | 194,70 | 1,62% | 33.278,00 |
| 03.12.2024 | 189,10 | 192,20 | 189,10 | 191,60 | 1,22% | 43.882,00 |
| 02.12.2024 | 190,50 | 191,80 | 187,90 | 189,30 | 0,48% | 43.835,00 |
| 29.11.2024 | 188,20 | 189,60 | 187,00 | 188,40 | -0,37% | 45.156,00 |
| 28.11.2024 | 186,70 | 189,70 | 186,50 | 189,10 | 1,18% | 19.111,00 |
| 27.11.2024 | 186,50 | 188,20 | 185,30 | 186,90 | -0,11% | 27.587,00 |
| 26.11.2024 | 186,90 | 188,30 | 186,30 | 187,10 | 0,16% | 23.695,00 |
| 25.11.2024 | 189,80 | 192,60 | 186,80 | 186,80 | -4,06% | 91.926,00 |
| 22.11.2024 | 198,60 | 199,10 | 191,70 | 194,70 | -1,82% | 51.012,00 |
| 21.11.2024 | 195,65 | 198,55 | 194,95 | 198,30 | 1,38% | - |
| 20.11.2024 | 195,70 | 197,30 | 194,20 | 195,60 | 0,10% | 26.252,00 |
| 19.11.2024 | 191,80 | 196,80 | 191,10 | 195,40 | 1,88% | 62.884,00 |
| 18.11.2024 | 193,40 | 194,00 | 191,40 | 191,80 | -0,05% | 18.654,00 |
| 15.11.2024 | 191,00 | 193,00 | 190,00 | 191,90 | -0,47% | 32.089,00 |
| 14.11.2024 | 197,60 | 197,90 | 191,90 | 192,80 | -2,03% | 31.226,00 |
| 13.11.2024 | 196,50 | 197,40 | 194,10 | 196,80 | -0,56% | 36.023,00 |
| 12.11.2024 | 200,60 | 201,80 | 197,40 | 197,90 | -1,35% | 36.668,00 |
| 11.11.2024 | 200,00 | 202,60 | 199,10 | 200,60 | 0,96% | 27.265,00 |
| 08.11.2024 | 199,50 | 200,60 | 196,40 | 198,70 | -0,25% | 30.619,00 |
| 07.11.2024 | 196,20 | 199,40 | 193,20 | 199,20 | 1,84% | 55.471,00 |
| 06.11.2024 | 190,20 | 196,30 | 188,80 | 195,60 | 4,26% | 51.744,00 |
| 05.11.2024 | 183,90 | 187,60 | 183,50 | 187,60 | 1,85% | 80.928,00 |
| 04.11.2024 | 185,50 | 186,00 | 184,00 | 184,20 | -1,23% | 39.004,00 |
| 01.11.2024 | 185,00 | 187,70 | 185,00 | 186,50 | 0,65% | 22.049,00 |
| 31.10.2024 | 185,50 | 186,50 | 184,00 | 185,30 | -0,27% | 51.240,00 |
| 30.10.2024 | 187,40 | 189,30 | 185,40 | 185,80 | -1,17% | 38.798,00 |
| 29.10.2024 | 192,30 | 194,00 | 187,90 | 188,00 | -2,24% | 32.057,00 |
| 28.10.2024 | 193,30 | 194,00 | 189,90 | 192,30 | -0,26% | 31.525,00 |
| 25.10.2024 | 192,40 | 193,50 | 190,80 | 192,80 | 0,10% | 36.448,00 |
| 24.10.2024 | 191,50 | 195,10 | 191,30 | 192,60 | 0,57% | 34.625,00 |
| 23.10.2024 | 192,80 | 193,50 | 191,10 | 191,50 | -0,62% | 38.026,00 |
| 22.10.2024 | 189,00 | 192,70 | 188,20 | 192,70 | 1,96% | 33.005,00 |
| 21.10.2024 | 191,60 | 191,90 | 189,00 | 189,00 | -1,51% | 32.167,00 |
| 18.10.2024 | 191,20 | 192,80 | 189,70 | 191,90 | 0,10% | 25.348,00 |
| 17.10.2024 | 188,70 | 191,70 | 188,60 | 191,70 | 1,75% | 25.785,00 |
| 16.10.2024 | 185,80 | 188,40 | 185,30 | 188,40 | 0,51% | 37.102,00 |
| 15.10.2024 | 187,85 | 188,90 | 186,40 | 187,45 | -0,13% | - |
| 14.10.2024 | 185,90 | 187,80 | 185,80 | 187,70 | 1,19% | 18.938,00 |
| 11.10.2024 | 183,70 | 186,40 | 183,20 | 185,50 | 0,38% | 33.003,00 |
| 10.10.2024 | 191,70 | 191,80 | 184,80 | 184,80 | -3,65% | 44.755,00 |
| 09.10.2024 | 187,40 | 191,80 | 187,20 | 191,80 | 2,35% | 37.218,00 |
| 08.10.2024 | 187,00 | 188,80 | 186,50 | 187,40 | -0,16% | 20.417,00 |
| 07.10.2024 | 188,00 | 188,80 | 185,30 | 187,70 | -0,11% | 25.497,00 |
| 04.10.2024 | 187,40 | 188,50 | 185,20 | 187,90 | 0,21% | 30.773,00 |
| 03.10.2024 | 188,00 | 189,20 | 186,70 | 187,50 | -0,37% | 23.588,00 |
| 02.10.2024 | 187,40 | 192,00 | 187,40 | 188,20 | 0,43% | 44.230,00 |
| 01.10.2024 | 185,00 | 187,60 | 184,60 | 187,40 | 1,30% | 39.854,00 |
| 30.09.2024 | 191,80 | 192,10 | 182,90 | 185,00 | -3,55% | 75.429,00 |
| 27.09.2024 | 191,40 | 192,80 | 190,80 | 191,80 | 0,42% | 27.386,00 |
| 26.09.2024 | 195,70 | 196,20 | 189,50 | 191,00 | -2,15% | 33.495,00 |
| 25.09.2024 | 192,80 | 195,30 | 192,60 | 195,20 | 1,04% | 22.381,00 |
| 24.09.2024 | 191,40 | 194,80 | 190,50 | 193,20 | 1,63% | 36.282,00 |
| 23.09.2024 | 191,10 | 191,60 | 188,50 | 190,10 | 0,11% | 27.524,00 |
| 20.09.2024 | 192,20 | 192,70 | 188,20 | 189,90 | -1,66% | 226.555,00 |
| 19.09.2024 | 189,40 | 193,80 | 189,40 | 193,10 | 2,66% | 30.736,00 |
| 18.09.2024 | 185,60 | 188,80 | 185,50 | 188,10 | 1,35% | 34.728,00 |
| 17.09.2024 | 192,90 | 193,00 | 183,10 | 185,60 | -2,73% | 59.416,00 |
| 16.09.2024 | 189,10 | 192,20 | 188,50 | 190,80 | -0,26% | 18.642,00 |
| 13.09.2024 | 189,50 | 191,80 | 188,30 | 191,30 | 0,95% | 19.773,00 |
| 12.09.2024 | 188,90 | 189,80 | 187,50 | 189,50 | 1,07% | 22.939,00 |
| 11.09.2024 | 189,80 | 190,20 | 186,40 | 187,50 | -1,26% | 26.398,00 |
| 10.09.2024 | 188,20 | 190,20 | 187,80 | 189,90 | 0,74% | 21.516,00 |
| 09.09.2024 | 187,30 | 189,50 | 185,60 | 188,50 | 0,69% | 20.350,00 |
| 06.09.2024 | 190,70 | 191,40 | 186,20 | 187,20 | -2,14% | 32.421,00 |
| 05.09.2024 | 191,00 | 191,30 | 188,50 | 191,30 | -0,47% | 29.853,00 |
| 04.09.2024 | 189,40 | 192,20 | 188,00 | 192,20 | 0,58% | 28.811,00 |
| 03.09.2024 | 194,10 | 196,30 | 191,10 | 191,10 | -1,39% | 29.301,00 |
| 02.09.2024 | 195,90 | 196,10 | 192,90 | 193,80 | -0,51% | 22.552,00 |
| 30.08.2024 | 196,20 | 197,30 | 194,60 | 194,80 | 0,36% | 70.346,00 |
| 29.08.2024 | 190,20 | 194,10 | 190,20 | 194,10 | 2,27% | 43.139,00 |
| 28.08.2024 | 188,30 | 190,40 | 187,40 | 189,80 | 0,53% | 45.868,00 |
| 27.08.2024 | 188,00 | 190,00 | 187,30 | 188,80 | 0,53% | 28.820,00 |
| 26.08.2024 | 187,70 | 188,60 | 185,90 | 187,80 | -0,74% | 20.718,00 |
| 23.08.2024 | 189,00 | 190,00 | 188,50 | 189,20 | 0,11% | 16.108,00 |
| 22.08.2024 | 190,20 | 190,70 | 189,00 | 189,00 | -0,89% | 15.258,00 |
| 21.08.2024 | 189,80 | 190,70 | 188,80 | 190,70 | 0,26% | 14.514,00 |
| 20.08.2024 | 191,60 | 192,40 | 190,20 | 190,20 | -0,47% | 20.649,00 |
| 19.08.2024 | 190,80 | 192,50 | 187,40 | 191,10 | -1,09% | 21.655,00 |
| 16.08.2024 | 195,20 | 195,70 | 193,00 | 193,20 | -0,72% | 20.728,00 |
| 15.08.2024 | 195,00 | 196,50 | 194,00 | 194,60 | 0,10% | 22.837,00 |
| 14.08.2024 | 191,90 | 195,00 | 191,80 | 194,40 | 1,51% | 42.966,00 |
| 13.08.2024 | 190,20 | 191,80 | 189,60 | 191,50 | 1,06% | 29.089,00 |
| 12.08.2024 | 191,70 | 191,70 | 188,80 | 189,50 | -0,52% | 17.729,00 |
| 09.08.2024 | 188,20 | 192,20 | 187,80 | 190,50 | 1,65% | 43.546,00 |
| 08.08.2024 | 191,60 | 192,70 | 187,40 | 187,40 | -2,50% | 39.135,00 |
| 07.08.2024 | 187,20 | 192,30 | 187,20 | 192,20 | 3,17% | 50.339,00 |
| 06.08.2024 | 187,00 | 188,30 | 185,20 | 186,30 | 0,43% | 43.139,00 |
| 05.08.2024 | 180,10 | 185,60 | 180,00 | 185,50 | -0,16% | 76.211,00 |