278,800€
Echtzeit-Aktienkurs DASSAULT AVIAT.INH.EO-,80
Bid:
Ask:
Aktienkurse zur DASSAULT AVIAT.INH.EO-,80 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 278,80 | 281,00 | 277,20 | 279,60 | 0,29% | 62.620,00 |
| 09.09.2026 | 279,60 | 281,60 | 278,00 | 278,80 | -0,92% | 71.991,00 |
| 08.09.2026 | 275,20 | 282,80 | 274,80 | 281,40 | 2,18% | 54.764,00 |
| 07.09.2026 | 277,40 | 280,40 | 275,40 | 275,40 | -0,72% | 38.716,00 |
| 04.09.2026 | 279,00 | 280,40 | 275,80 | 277,40 | -0,07% | 32.931,00 |
| 03.09.2026 | 279,00 | 280,40 | 276,20 | 277,60 | -0,29% | 48.666,00 |
| 02.09.2026 | 281,60 | 282,20 | 278,40 | 278,40 | -0,78% | 54.907,00 |
| 01.09.2026 | 283,20 | 283,40 | 278,40 | 280,60 | -1,13% | 52.129,00 |
| 31.08.2026 | 288,60 | 289,20 | 283,20 | 283,80 | -1,66% | 69.812,00 |
| 28.08.2026 | 290,00 | 290,40 | 287,60 | 288,60 | 0,07% | 31.631,00 |
| 27.08.2026 | 292,00 | 293,80 | 288,40 | 288,40 | -1,17% | 37.494,00 |
| 26.08.2026 | 292,20 | 295,20 | 290,40 | 291,80 | -0,41% | 33.205,00 |
| 25.08.2026 | 294,00 | 297,40 | 292,80 | 293,00 | -0,34% | 23.395,00 |
| 24.08.2026 | 299,00 | 299,00 | 292,80 | 294,00 | -1,74% | 46.851,00 |
| 21.08.2026 | 301,00 | 302,80 | 299,00 | 299,20 | -1,64% | 34.084,00 |
| 20.08.2026 | 306,20 | 307,20 | 302,40 | 304,20 | -0,59% | 41.522,00 |
| 19.08.2026 | 310,40 | 312,20 | 305,60 | 306,00 | -1,35% | 43.507,00 |
| 18.08.2026 | 312,20 | 312,80 | 307,60 | 310,20 | -0,83% | 36.898,00 |
| 17.08.2026 | 316,20 | 317,40 | 312,80 | 312,80 | -1,88% | 24.636,00 |
| 14.08.2026 | 316,00 | 319,80 | 315,20 | 318,80 | 1,46% | 26.731,00 |
| 13.08.2026 | 320,00 | 322,40 | 314,20 | 314,20 | -1,94% | 37.016,00 |
| 12.08.2026 | 316,80 | 322,20 | 316,60 | 320,40 | 1,20% | 26.517,00 |
| 11.08.2026 | 317,20 | 318,40 | 314,80 | 316,60 | 0,00% | 22.693,00 |
| 10.08.2026 | 315,40 | 317,20 | 313,20 | 316,60 | 0,13% | 37.279,00 |
| 07.08.2026 | 313,60 | 320,40 | 313,60 | 316,20 | 0,83% | 46.373,00 |
| 06.08.2026 | 311,20 | 317,80 | 309,40 | 313,60 | 0,90% | 44.736,00 |
| 05.08.2026 | 312,80 | 316,60 | 310,80 | 310,80 | 0,19% | 51.829,00 |
| 04.08.2026 | 307,20 | 311,20 | 306,20 | 310,20 | 1,77% | 45.733,00 |
| 03.08.2026 | 302,00 | 306,60 | 302,00 | 304,80 | 2,21% | 60.941,00 |
| 31.07.2026 | 301,60 | 305,00 | 298,20 | 298,20 | -0,60% | 85.271,00 |
| 30.07.2026 | 302,40 | 303,60 | 300,00 | 300,00 | -0,99% | 56.431,00 |
| 29.07.2026 | 308,00 | 308,20 | 301,20 | 303,00 | -2,32% | 48.162,00 |
| 28.07.2026 | 307,80 | 311,60 | 306,40 | 310,20 | 1,77% | 68.190,00 |
| 27.07.2026 | 302,40 | 308,00 | 298,40 | 304,80 | 1,87% | 83.550,00 |
| 24.07.2026 | 304,00 | 306,60 | 299,20 | 299,20 | -1,77% | 60.531,00 |
| 23.07.2026 | 308,40 | 319,00 | 304,60 | 304,60 | 5,76% | 124.756,00 |
| 22.07.2026 | 283,60 | 290,80 | 283,00 | 288,00 | 1,55% | 46.804,00 |
| 21.07.2026 | 283,20 | 286,80 | 281,00 | 283,60 | 0,57% | 37.739,00 |
| 20.07.2026 | 284,60 | 287,00 | 282,00 | 282,00 | -1,19% | 70.588,00 |
| 17.07.2026 | 278,60 | 286,20 | 278,00 | 285,40 | 2,37% | 54.010,00 |
| 16.07.2026 | 279,20 | 281,20 | 277,40 | 278,80 | -0,50% | 37.421,00 |
| 15.07.2026 | 283,20 | 284,60 | 279,40 | 280,20 | -1,55% | 56.758,00 |
| 14.07.2026 | 283,40 | 285,20 | 279,20 | 284,60 | 0,35% | 42.047,00 |
| 13.07.2026 | 287,00 | 287,40 | 282,20 | 283,60 | -1,18% | 37.212,00 |
| 10.07.2026 | 289,60 | 290,20 | 284,20 | 287,00 | -0,90% | 30.226,00 |
| 09.07.2026 | 296,80 | 298,50 | 288,40 | 289,60 | -2,56% | 35.501,00 |
| 08.07.2026 | 303,80 | 305,80 | 295,20 | 297,20 | -2,17% | 42.130,00 |
| 07.07.2026 | 311,00 | 315,60 | 303,80 | 303,80 | -2,38% | 51.783,00 |
| 06.07.2026 | 306,00 | 312,80 | 305,60 | 311,20 | 1,70% | 35.656,00 |
| 03.07.2026 | 309,00 | 309,80 | 303,60 | 306,00 | -0,39% | 28.825,00 |
| 02.07.2026 | 295,20 | 310,20 | 294,60 | 307,20 | 5,06% | 119.171,00 |
| 01.07.2026 | 288,20 | 296,10 | 287,60 | 292,40 | 1,81% | 53.295,00 |
| 30.06.2026 | 284,40 | 288,00 | 282,00 | 287,20 | 1,27% | 41.378,00 |
| 29.06.2026 | 287,60 | 288,20 | 280,60 | 283,60 | -1,46% | 46.187,00 |
| 26.06.2026 | 287,20 | 288,20 | 284,20 | 287,80 | -0,48% | 57.330,00 |
| 25.06.2026 | 294,40 | 294,80 | 284,80 | 289,20 | -1,97% | 53.791,00 |
| 24.06.2026 | 293,40 | 295,00 | 286,00 | 295,00 | -0,54% | 85.826,00 |
| 23.06.2026 | 293,00 | 299,20 | 292,80 | 296,60 | 1,23% | 42.349,00 |
| 22.06.2026 | 302,00 | 302,00 | 288,40 | 293,00 | -2,98% | 81.811,00 |
| 19.06.2026 | 303,00 | 308,00 | 300,00 | 302,00 | 0,27% | 185.375,00 |
| 18.06.2026 | 303,00 | 305,60 | 298,20 | 301,20 | -0,13% | 61.524,00 |
| 17.06.2026 | 300,80 | 302,60 | 300,20 | 301,60 | 0,80% | 57.727,00 |
| 16.06.2026 | 298,60 | 302,80 | 297,60 | 299,20 | 0,67% | 67.553,00 |
| 15.06.2026 | 299,60 | 301,40 | 296,80 | 297,20 | 0,07% | 67.965,00 |
| 12.06.2026 | 304,00 | 304,00 | 296,00 | 297,00 | -1,07% | 71.412,00 |
| 11.06.2026 | 296,60 | 302,80 | 296,60 | 300,20 | 0,81% | 68.690,00 |
| 10.06.2026 | 295,80 | 301,00 | 294,00 | 297,80 | 0,81% | 72.129,00 |
| 09.06.2026 | 297,80 | 300,40 | 291,60 | 295,40 | -1,01% | 94.337,00 |
| 08.06.2026 | 292,20 | 304,80 | 292,20 | 298,40 | 0,20% | 85.279,00 |
| 05.06.2026 | 295,40 | 300,00 | 295,40 | 297,80 | 0,74% | 93.064,00 |
| 04.06.2026 | 286,60 | 297,20 | 286,60 | 295,60 | 3,14% | 88.555,00 |
| 03.06.2026 | 290,60 | 294,80 | 286,60 | 286,60 | -1,85% | 92.668,00 |
| 02.06.2026 | 295,00 | 297,60 | 289,60 | 292,00 | 0,27% | 93.745,00 |
| 01.06.2026 | 302,20 | 303,00 | 291,20 | 291,20 | -4,46% | 70.475,00 |
| 29.05.2026 | 303,00 | 305,00 | 300,20 | 304,80 | 0,53% | 207.713,00 |
| 28.05.2026 | 293,20 | 304,60 | 293,20 | 303,20 | 2,71% | 64.663,00 |
| 27.05.2026 | 292,80 | 300,20 | 292,80 | 295,20 | 0,54% | 76.178,00 |
| 26.05.2026 | 294,80 | 298,60 | 293,60 | 293,60 | -0,74% | 70.043,00 |
| 25.05.2026 | 292,40 | 298,80 | 292,40 | 295,80 | 1,51% | 43.377,00 |
| 22.05.2026 | 287,20 | 294,80 | 287,20 | 291,40 | 1,89% | 78.701,00 |
| 21.05.2026 | 282,60 | 290,40 | 282,60 | 286,00 | 0,56% | 69.107,00 |
| 20.05.2026 | 279,20 | 288,00 | 277,20 | 284,40 | 1,72% | 69.776,00 |
| 19.05.2026 | 275,20 | 284,00 | 275,20 | 279,60 | 1,60% | 36.927,00 |
| 18.05.2026 | 273,60 | 276,60 | 270,00 | 275,20 | -0,07% | 67.199,00 |
| 15.05.2026 | 278,00 | 280,20 | 273,80 | 275,40 | -3,10% | 59.242,00 |
| 14.05.2026 | 284,60 | 285,20 | 282,60 | 284,20 | 0,42% | 41.718,00 |
| 13.05.2026 | 285,20 | 285,80 | 278,00 | 283,00 | -0,49% | 61.756,00 |
| 12.05.2026 | 285,00 | 287,40 | 282,20 | 284,40 | -0,91% | 50.224,00 |
| 11.05.2026 | 289,40 | 291,60 | 282,00 | 287,00 | -1,03% | 57.982,00 |
| 08.05.2026 | 298,40 | 298,60 | 288,80 | 290,00 | -2,88% | 57.843,00 |
| 07.05.2026 | 307,60 | 309,00 | 298,20 | 298,60 | -2,99% | 65.275,00 |
| 06.05.2026 | 305,60 | 312,00 | 305,50 | 307,80 | 1,72% | 79.394,00 |
| 05.05.2026 | 299,60 | 309,00 | 296,80 | 302,60 | 1,07% | 59.278,00 |
| 04.05.2026 | 299,60 | 300,60 | 294,80 | 299,40 | 0,88% | 37.603,00 |
| 30.04.2026 | 290,60 | 297,80 | 289,20 | 296,80 | 2,13% | 57.700,00 |
| 29.04.2026 | 293,40 | 293,40 | 289,20 | 290,60 | -0,55% | 41.639,00 |
| 28.04.2026 | 292,00 | 293,80 | 287,80 | 292,20 | 0,14% | 54.629,00 |
| 27.04.2026 | 296,00 | 296,00 | 291,20 | 291,80 | -1,55% | 72.248,00 |
| 24.04.2026 | 304,00 | 304,00 | 296,40 | 296,40 | -3,52% | 55.138,00 |
| 23.04.2026 | 304,40 | 308,00 | 302,40 | 307,20 | 0,79% | 34.690,00 |