301,700€
-1,60%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 305,90 | 308,70 | 300,50 | 301,70 | -1,60% | - |
| 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 |
| 14.01.2025 | 206,40 | 207,40 | 205,60 | 206,00 | -0,10% | 31.693,00 |
| 13.01.2025 | 209,00 | 209,00 | 204,00 | 206,20 | 0,00% | 38.549,00 |
| 10.01.2025 | 206,20 | 207,60 | 204,40 | 206,20 | 0,19% | 42.546,00 |
| 09.01.2025 | 205,80 | 208,00 | 204,80 | 205,80 | -0,19% | 28.332,00 |
| 08.01.2025 | 196,50 | 206,20 | 196,10 | 206,20 | 4,94% | 75.271,00 |
| 07.01.2025 | 194,70 | 197,50 | 194,40 | 196,50 | 1,08% | 46.942,00 |
| 06.01.2025 | 194,60 | 195,50 | 190,60 | 194,40 | 0,10% | 29.203,00 |
| 03.01.2025 | 195,30 | 196,00 | 194,20 | 194,20 | -0,87% | 29.080,00 |
| 02.01.2025 | 196,90 | 198,00 | 194,60 | 195,90 | -0,66% | 21.516,00 |
| 31.12.2024 | 195,70 | 198,00 | 194,90 | 197,20 | 0,72% | 10.939,00 |
| 30.12.2024 | 193,00 | 196,50 | 192,40 | 195,80 | 1,61% | 33.344,00 |
| 27.12.2024 | 192,40 | 192,80 | 191,40 | 192,70 | 0,31% | 14.975,00 |
| 24.12.2024 | 192,30 | 193,20 | 191,70 | 192,10 | 0,16% | 7.100,00 |
| 23.12.2024 | 191,70 | 193,50 | 191,30 | 191,80 | 0,26% | 16.394,00 |
| 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 |