285,400€
4,08%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 276,90 | 297,50 | 276,50 | 293,10 | 6,89% | - |
| 14.11.2025 | 275,40 | 276,80 | 272,00 | 274,20 | -1,37% | 28.696,00 |
| 13.11.2025 | 277,00 | 280,40 | 276,20 | 278,00 | 0,22% | 21.970,00 |
| 12.11.2025 | 276,40 | 281,00 | 276,20 | 277,40 | 0,36% | 38.778,00 |
| 11.11.2025 | 274,80 | 277,00 | 271,60 | 276,40 | 0,44% | 29.290,00 |
| 10.11.2025 | 275,80 | 277,80 | 275,20 | 275,20 | 0,73% | 22.878,00 |
| 07.11.2025 | 270,00 | 274,80 | 269,80 | 273,20 | 1,04% | 38.972,00 |
| 06.11.2025 | 272,60 | 274,00 | 268,40 | 270,40 | -0,44% | 50.301,00 |
| 05.11.2025 | 277,20 | 278,00 | 271,60 | 271,60 | -2,51% | 45.234,00 |
| 04.11.2025 | 282,00 | 282,60 | 278,60 | 278,60 | -2,25% | 38.456,00 |
| 03.11.2025 | 281,20 | 285,80 | 279,80 | 285,00 | 2,22% | 46.140,00 |
| 31.10.2025 | 273,20 | 279,40 | 273,20 | 278,80 | 2,12% | 54.289,00 |
| 30.10.2025 | 275,00 | 276,00 | 271,40 | 273,00 | -0,73% | 37.432,00 |
| 29.10.2025 | 280,00 | 280,20 | 275,00 | 275,00 | -1,79% | 36.633,00 |
| 28.10.2025 | 279,00 | 282,00 | 277,20 | 280,00 | 0,36% | 41.461,00 |
| 27.10.2025 | 281,40 | 281,40 | 276,60 | 279,00 | -0,57% | 29.605,00 |
| 24.10.2025 | 286,00 | 286,40 | 277,40 | 280,60 | -1,13% | 35.020,00 |
| 23.10.2025 | 284,40 | 287,20 | 281,80 | 283,80 | 0,85% | 52.948,00 |
| 22.10.2025 | 277,80 | 285,80 | 277,80 | 281,40 | 2,70% | 79.641,00 |
| 21.10.2025 | 275,80 | 275,80 | 272,60 | 274,00 | 0,00% | 34.746,00 |
| 20.10.2025 | 275,40 | 275,80 | 271,20 | 274,00 | 1,56% | 63.054,00 |
| 17.10.2025 | 269,40 | 272,80 | 266,40 | 269,80 | -1,53% | 63.991,00 |
| 16.10.2025 | 269,00 | 275,40 | 268,00 | 274,00 | 1,48% | 33.481,00 |
| 15.10.2025 | 278,00 | 278,00 | 270,00 | 270,00 | -2,32% | 62.479,00 |
| 14.10.2025 | 271,80 | 276,80 | 270,20 | 276,40 | 0,07% | 46.058,00 |
| 13.10.2025 | 279,60 | 280,00 | 274,60 | 276,20 | -1,00% | 32.375,00 |
| 10.10.2025 | 283,20 | 286,20 | 275,80 | 279,00 | -1,83% | 47.764,00 |
| 09.10.2025 | 283,80 | 286,20 | 281,60 | 284,20 | -0,49% | 27.052,00 |
| 08.10.2025 | 283,40 | 288,20 | 281,40 | 285,60 | 1,64% | 45.278,00 |
| 07.10.2025 | 280,00 | 282,60 | 278,00 | 281,00 | 0,07% | 31.151,00 |
| 06.10.2025 | 289,60 | 289,60 | 275,60 | 280,80 | -3,04% | 52.908,00 |
| 03.10.2025 | 288,60 | 289,60 | 286,40 | 289,60 | 0,56% | 30.937,00 |
| 02.10.2025 | 287,80 | 295,00 | 287,60 | 288,00 | 0,77% | 51.090,00 |
| 01.10.2025 | 285,60 | 286,00 | 281,20 | 285,80 | 0,42% | 48.196,00 |
| 30.09.2025 | 285,40 | 286,20 | 280,40 | 284,60 | -0,63% | 58.759,00 |
| 29.09.2025 | 283,80 | 288,60 | 283,40 | 286,40 | 1,63% | 38.414,00 |
| 26.09.2025 | 286,60 | 289,00 | 278,20 | 281,80 | -1,54% | 61.874,00 |
| 25.09.2025 | 285,20 | 288,00 | 282,40 | 286,20 | -0,14% | 48.236,00 |
| 24.09.2025 | 287,40 | 290,40 | 284,80 | 286,60 | 1,34% | 46.051,00 |
| 23.09.2025 | 284,20 | 286,00 | 280,80 | 282,80 | 0,00% | 41.315,00 |
| 22.09.2025 | 281,00 | 283,40 | 278,40 | 282,80 | 0,86% | 54.261,00 |
| 19.09.2025 | 280,60 | 287,40 | 274,20 | 280,40 | -4,56% | 496.905,00 |
| 18.09.2025 | 295,00 | 296,20 | 291,60 | 293,80 | 0,20% | 36.032,00 |
| 17.09.2025 | 300,00 | 303,20 | 292,20 | 293,20 | -2,14% | 35.525,00 |
| 16.09.2025 | 305,00 | 307,00 | 299,60 | 299,60 | -1,45% | 43.336,00 |
| 15.09.2025 | 291,40 | 304,60 | 291,40 | 304,00 | 4,83% | 88.244,00 |
| 12.09.2025 | 283,80 | 292,20 | 283,40 | 290,00 | 2,47% | 51.860,00 |
| 11.09.2025 | 279,80 | 283,40 | 277,40 | 283,00 | 1,58% | 31.842,00 |
| 10.09.2025 | 276,40 | 280,20 | 275,20 | 278,60 | 2,28% | 46.374,00 |
| 09.09.2025 | 272,00 | 274,00 | 269,00 | 272,40 | 0,44% | 35.758,00 |
| 08.09.2025 | 270,20 | 272,20 | 270,00 | 271,20 | 0,74% | 24.602,00 |
| 05.09.2025 | 269,60 | 272,00 | 267,20 | 269,20 | -0,30% | 60.657,00 |
| 04.09.2025 | 274,00 | 276,20 | 270,00 | 270,00 | 0,07% | 62.672,00 |
| 03.09.2025 | 265,00 | 270,40 | 265,00 | 269,80 | 2,04% | 46.083,00 |
| 02.09.2025 | 269,00 | 270,40 | 262,80 | 264,40 | -2,15% | 57.602,00 |
| 01.09.2025 | 269,00 | 271,40 | 269,00 | 270,20 | 0,07% | 56.122,00 |
| 29.08.2025 | 272,40 | 275,80 | 270,00 | 270,00 | -0,52% | 43.280,00 |
| 28.08.2025 | 272,60 | 274,00 | 270,20 | 271,40 | -0,37% | 25.306,00 |
| 27.08.2025 | 275,00 | 277,60 | 271,60 | 272,40 | -0,95% | 36.701,00 |
| 26.08.2025 | 274,80 | 275,00 | 268,80 | 275,00 | -1,29% | 123.361,00 |
| 25.08.2025 | 273,00 | 280,00 | 272,20 | 278,60 | 1,83% | 48.222,00 |
| 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 |