204,100€
1,14%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 204,40 | 205,00 | 200,00 | 203,80 | 0,99% | 26.155,00 |
| 25.04.2024 | 205,60 | 205,60 | 199,60 | 201,80 | -1,75% | 32.424,00 |
| 24.04.2024 | 206,00 | 207,60 | 205,40 | 205,40 | -0,10% | 25.100,00 |
| 23.04.2024 | 202,80 | 206,00 | 201,00 | 205,60 | 1,78% | 39.427,00 |
| 22.04.2024 | 198,40 | 204,20 | 198,00 | 202,00 | -1,56% | 43.323,00 |
| 19.04.2024 | 205,00 | 206,20 | 203,00 | 205,20 | -0,10% | 45.328,00 |
| 18.04.2024 | 209,20 | 209,20 | 202,40 | 205,40 | -0,68% | 49.807,00 |
| 17.04.2024 | 207,40 | 211,40 | 206,80 | 206,80 | -0,10% | 61.096,00 |
| 16.04.2024 | 206,40 | 209,40 | 204,60 | 207,00 | -0,38% | 72.882,00 |
| 15.04.2024 | 207,00 | 211,60 | 206,80 | 207,80 | 1,46% | 51.759,00 |
| 12.04.2024 | 202,40 | 206,40 | 201,80 | 204,80 | 1,99% | 40.703,00 |
| 11.04.2024 | 202,20 | 204,00 | 200,80 | 200,80 | -0,69% | 68.377,00 |
| 10.04.2024 | 203,60 | 204,80 | 197,60 | 202,20 | -0,20% | 70.360,00 |
| 09.04.2024 | 208,60 | 209,60 | 199,10 | 202,60 | -3,52% | 101.774,00 |
| 08.04.2024 | 205,40 | 210,00 | 205,40 | 210,00 | 2,34% | 52.662,00 |
| 05.04.2024 | 204,40 | 205,40 | 201,80 | 205,20 | -0,29% | 51.623,00 |
| 04.04.2024 | 205,20 | 207,00 | 204,60 | 205,80 | 0,00% | 55.438,00 |
| 03.04.2024 | 207,60 | 208,20 | 203,40 | 205,80 | 0,78% | 77.398,00 |
| 02.04.2024 | 204,20 | 209,40 | 203,60 | 204,20 | 0,10% | 76.907,00 |
| 28.03.2024 | 205,00 | 207,20 | 203,40 | 204,00 | -0,97% | 65.760,00 |
| 27.03.2024 | 203,80 | 208,20 | 201,80 | 206,00 | 0,88% | 37.150,00 |
| 26.03.2024 | 207,40 | 208,20 | 203,00 | 204,20 | -1,35% | 85.091,00 |
| 25.03.2024 | 197,20 | 208,20 | 197,00 | 207,00 | 7,31% | 119.427,00 |
| 22.03.2024 | 187,40 | 193,60 | 186,80 | 192,90 | 2,77% | 50.708,00 |
| 21.03.2024 | 187,80 | 188,00 | 185,80 | 187,70 | 0,05% | 49.313,00 |
| 20.03.2024 | 183,70 | 189,00 | 182,40 | 187,60 | 2,57% | 76.853,00 |
| 19.03.2024 | 179,70 | 183,70 | 179,50 | 182,90 | 1,44% | 101.986,00 |
| 18.03.2024 | 178,40 | 183,30 | 178,40 | 180,30 | 1,12% | 99.629,00 |
| 15.03.2024 | 179,00 | 180,30 | 177,60 | 178,30 | -0,67% | 126.218,00 |
| 14.03.2024 | 176,50 | 181,40 | 176,50 | 179,50 | 1,82% | 73.218,00 |
| 13.03.2024 | 176,70 | 179,20 | 176,30 | 176,30 | 0,00% | 53.948,00 |
| 12.03.2024 | 176,60 | 178,30 | 174,40 | 176,30 | -0,45% | 81.513,00 |
| 11.03.2024 | 182,50 | 183,30 | 177,10 | 177,10 | -2,05% | 58.199,00 |
| 08.03.2024 | 183,80 | 184,10 | 179,10 | 180,80 | -1,26% | 60.453,00 |
| 07.03.2024 | 181,50 | 186,50 | 181,50 | 183,10 | 0,11% | 52.996,00 |
| 06.03.2024 | 196,90 | 197,00 | 178,90 | 182,90 | -5,43% | 120.075,00 |
| 05.03.2024 | 188,10 | 194,80 | 188,10 | 193,40 | 3,20% | 78.214,00 |
| 04.03.2024 | 182,80 | 187,40 | 182,40 | 187,40 | 2,35% | 31.827,00 |
| 01.03.2024 | 183,70 | 184,20 | 181,10 | 183,10 | 0,11% | 28.672,00 |
| 29.02.2024 | 184,00 | 184,50 | 182,70 | 182,90 | -0,60% | 90.933,00 |
| 28.02.2024 | 183,00 | 184,20 | 182,20 | 184,00 | 0,71% | 26.649,00 |
| 27.02.2024 | 186,70 | 187,50 | 182,70 | 182,70 | -1,08% | 36.145,00 |
| 26.02.2024 | 182,00 | 184,90 | 181,10 | 184,70 | 1,32% | 20.188,00 |
| 23.02.2024 | 182,50 | 183,40 | 181,40 | 182,30 | -0,22% | 18.397,00 |
| 22.02.2024 | 182,00 | 183,10 | 181,70 | 182,70 | 0,33% | 21.528,00 |
| 21.02.2024 | 182,00 | 182,10 | 178,40 | 182,10 | -0,27% | 29.354,00 |
| 20.02.2024 | 181,10 | 183,40 | 180,50 | 182,60 | 0,94% | 18.546,00 |
| 19.02.2024 | 184,70 | 184,80 | 179,80 | 180,90 | -1,84% | 20.355,00 |
| 16.02.2024 | 182,60 | 185,10 | 182,30 | 184,30 | 0,88% | 32.836,00 |
| 15.02.2024 | 177,10 | 184,30 | 177,00 | 182,70 | 3,22% | 51.908,00 |
| 14.02.2024 | 172,20 | 177,00 | 172,20 | 177,00 | 3,03% | 36.820,00 |
| 13.02.2024 | 172,00 | 172,10 | 170,50 | 171,80 | -0,46% | 33.499,00 |
| 12.02.2024 | 172,90 | 174,20 | 171,60 | 172,60 | 0,23% | 29.277,00 |
| 09.02.2024 | 173,70 | 174,80 | 170,90 | 172,20 | -0,81% | 24.260,00 |
| 08.02.2024 | 175,20 | 175,70 | 173,00 | 173,60 | -0,97% | 18.962,00 |
| 07.02.2024 | 175,60 | 176,50 | 174,80 | 175,30 | 0,06% | 28.174,00 |
| 06.02.2024 | 173,40 | 176,30 | 173,30 | 175,20 | 1,45% | 32.381,00 |
| 05.02.2024 | 176,80 | 177,20 | 172,40 | 172,70 | -2,54% | 24.282,00 |
| 02.02.2024 | 176,60 | 178,00 | 175,90 | 177,20 | 0,85% | 45.068,00 |
| 01.02.2024 | 175,60 | 177,60 | 175,50 | 175,70 | 0,11% | 48.042,00 |
| 31.01.2024 | 174,60 | 176,90 | 174,10 | 175,50 | 0,52% | 49.851,00 |
| 30.01.2024 | 175,50 | 177,50 | 174,50 | 174,60 | -0,34% | 43.292,00 |
| 29.01.2024 | 172,90 | 175,80 | 172,90 | 175,20 | 1,57% | 41.525,00 |
| 26.01.2024 | 173,30 | 173,90 | 171,90 | 172,50 | 0,23% | 41.134,00 |
| 25.01.2024 | 173,90 | 174,80 | 172,10 | 172,10 | -0,75% | 35.408,00 |
| 24.01.2024 | 171,60 | 173,60 | 171,60 | 173,40 | 1,29% | 38.884,00 |
| 23.01.2024 | 173,00 | 173,80 | 168,90 | 171,20 | -1,04% | 53.326,00 |
| 22.01.2024 | 171,00 | 173,30 | 170,10 | 173,00 | 1,17% | 46.672,00 |
| 19.01.2024 | 174,50 | 175,50 | 171,00 | 171,00 | -2,06% | 53.684,00 |
| 18.01.2024 | 176,50 | 177,80 | 172,60 | 174,60 | -1,58% | 63.618,00 |
| 17.01.2024 | 175,50 | 178,70 | 175,30 | 177,40 | 0,68% | 55.482,00 |
| 16.01.2024 | 176,90 | 178,80 | 175,30 | 176,20 | -0,73% | 76.833,00 |
| 15.01.2024 | 178,50 | 183,20 | 171,00 | 177,50 | -6,43% | 102.276,00 |
| 12.01.2024 | 184,50 | 189,80 | 184,50 | 189,70 | 2,82% | 38.891,00 |
| 11.01.2024 | 186,60 | 186,60 | 184,20 | 184,50 | -0,59% | 19.927,00 |
| 10.01.2024 | 186,90 | 187,10 | 184,20 | 185,60 | 0,81% | 39.380,00 |
| 09.01.2024 | 184,20 | 188,40 | 184,00 | 184,10 | 0,60% | 49.971,00 |
| 08.01.2024 | 184,60 | 185,40 | 182,60 | 183,00 | -0,97% | 49.099,00 |
| 05.01.2024 | 185,00 | 185,90 | 184,50 | 184,80 | -0,48% | 16.750,00 |
| 04.01.2024 | 181,40 | 186,10 | 181,20 | 185,70 | 2,60% | 33.069,00 |
| 03.01.2024 | 179,20 | 181,00 | 179,00 | 181,00 | 0,56% | 36.117,00 |
| 02.01.2024 | 179,60 | 180,80 | 179,40 | 180,00 | 0,45% | 24.695,00 |
| 29.12.2023 | 178,70 | 180,40 | 178,50 | 179,20 | 0,00% | 21.876,00 |
| 28.12.2023 | 179,70 | 180,60 | 179,20 | 179,20 | -0,44% | 31.065,00 |
| 27.12.2023 | 179,10 | 180,80 | 178,90 | 180,00 | -0,06% | 27.545,00 |
| 22.12.2023 | 180,60 | 181,00 | 180,00 | 180,10 | -0,17% | 13.539,00 |
| 21.12.2023 | 179,30 | 180,90 | 179,10 | 180,40 | 0,33% | 22.129,00 |
| 20.12.2023 | 179,30 | 180,30 | 178,50 | 179,80 | 0,50% | 33.696,00 |
| 19.12.2023 | 178,80 | 180,20 | 178,10 | 178,90 | 0,17% | 46.266,00 |
| 18.12.2023 | 176,80 | 178,90 | 176,60 | 178,60 | 1,13% | 37.402,00 |
| 15.12.2023 | 176,20 | 178,90 | 175,80 | 176,60 | 0,40% | 78.951,00 |
| 14.12.2023 | 180,00 | 181,00 | 175,90 | 175,90 | -2,28% | 68.462,00 |
| 13.12.2023 | 179,00 | 180,60 | 179,00 | 180,00 | 0,45% | 35.572,00 |
| 12.12.2023 | 178,00 | 179,20 | 174,90 | 179,20 | -0,83% | 69.897,00 |
| 11.12.2023 | 182,10 | 184,50 | 179,70 | 180,70 | -0,93% | 35.076,00 |
| 08.12.2023 | 181,40 | 182,90 | 179,80 | 182,40 | 1,90% | 58.106,00 |
| 07.12.2023 | 181,60 | 184,80 | 179,00 | 179,00 | -1,43% | 59.162,00 |
| 06.12.2023 | 182,80 | 184,80 | 180,60 | 181,60 | -0,38% | 37.089,00 |
| 05.12.2023 | 180,20 | 184,60 | 178,70 | 182,30 | 1,39% | 46.477,00 |
| 04.12.2023 | 184,00 | 184,00 | 179,10 | 179,80 | -2,34% | 37.660,00 |