187,250€
1,66%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 183,75 | 187,40 | 183,60 | 187,25 | 1,66% | - |
| 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 |
| 02.08.2024 | 185,70 | 187,80 | 183,90 | 185,80 | -0,11% | 66.171,00 |
| 01.08.2024 | 187,70 | 189,00 | 185,10 | 186,00 | -0,05% | 60.524,00 |
| 31.07.2024 | 186,60 | 187,80 | 185,20 | 186,10 | 0,27% | 43.457,00 |
| 30.07.2024 | 185,70 | 186,20 | 184,10 | 185,60 | 0,27% | 57.376,00 |
| 29.07.2024 | 183,20 | 185,90 | 183,20 | 185,10 | 2,04% | 64.367,00 |
| 26.07.2024 | 175,80 | 182,80 | 175,80 | 181,40 | 3,54% | 73.195,00 |
| 25.07.2024 | 171,70 | 175,20 | 169,50 | 175,20 | 0,29% | 88.457,00 |
| 24.07.2024 | 180,00 | 180,20 | 171,40 | 174,70 | 7,71% | 122.966,00 |
| 23.07.2024 | 164,40 | 164,40 | 160,90 | 162,20 | -0,98% | 45.553,00 |
| 22.07.2024 | 165,10 | 165,80 | 163,70 | 163,80 | -0,43% | 43.023,00 |
| 19.07.2024 | 167,70 | 168,20 | 164,50 | 164,50 | -2,14% | 55.603,00 |
| 18.07.2024 | 167,80 | 169,80 | 167,40 | 168,10 | 0,42% | 38.627,00 |
| 17.07.2024 | 169,80 | 170,00 | 167,00 | 167,40 | -1,30% | 54.574,00 |
| 16.07.2024 | 169,30 | 169,90 | 167,20 | 169,60 | 0,30% | 73.415,00 |
| 15.07.2024 | 171,10 | 172,50 | 169,10 | 169,10 | -0,47% | 37.263,00 |
| 12.07.2024 | 170,50 | 171,30 | 169,30 | 169,90 | -0,12% | 41.103,00 |
| 11.07.2024 | 171,50 | 171,90 | 170,10 | 170,10 | -0,47% | 50.215,00 |
| 10.07.2024 | 170,70 | 170,90 | 168,30 | 170,90 | 0,35% | 24.312,00 |
| 09.07.2024 | 169,80 | 172,30 | 168,70 | 170,30 | 0,00% | 43.569,00 |
| 08.07.2024 | 172,70 | 173,30 | 169,50 | 170,30 | -0,12% | 52.080,00 |
| 05.07.2024 | 173,80 | 174,00 | 170,10 | 170,50 | -1,50% | 38.546,00 |
| 04.07.2024 | 170,80 | 173,30 | 170,80 | 173,10 | 2,18% | 53.800,00 |
| 03.07.2024 | 167,10 | 171,70 | 166,10 | 169,40 | 0,89% | 43.824,00 |
| 02.07.2024 | 170,30 | 170,30 | 167,50 | 167,90 | -1,93% | 68.894,00 |
| 01.07.2024 | 174,00 | 174,10 | 170,50 | 171,20 | 0,94% | 32.653,00 |
| 28.06.2024 | 170,50 | 172,20 | 169,40 | 169,60 | -0,53% | 34.168,00 |
| 27.06.2024 | 173,00 | 173,20 | 170,50 | 170,50 | -1,39% | 44.320,00 |
| 26.06.2024 | 175,60 | 176,50 | 172,20 | 172,90 | -1,59% | 36.549,00 |
| 25.06.2024 | 172,20 | 177,00 | 171,20 | 175,70 | -2,17% | 75.910,00 |
| 24.06.2024 | 178,00 | 180,40 | 177,00 | 179,60 | 0,56% | 45.136,00 |
| 21.06.2024 | 182,00 | 182,30 | 178,10 | 178,60 | -1,76% | 117.240,00 |
| 20.06.2024 | 179,00 | 181,80 | 178,20 | 181,80 | 1,39% | 60.578,00 |
| 19.06.2024 | 176,90 | 179,60 | 176,50 | 179,30 | 1,82% | 53.517,00 |