190,550€
-1,58%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 193,30 | 193,30 | 190,20 | 190,20 | -1,76% | 20,00 |
| 19.12.2024 | 184,30 | 193,80 | 184,30 | 193,60 | 2,60% | 11,00 |
| 18.12.2024 | 188,90 | 188,90 | 188,70 | 188,70 | -0,53% | 8,00 |
| 17.12.2024 | 187,60 | 189,70 | 187,60 | 189,70 | -0,16% | - |
| 16.12.2024 | 187,30 | 190,00 | 187,30 | 190,00 | -0,26% | 10,00 |
| 13.12.2024 | 189,50 | 190,90 | 189,50 | 190,50 | -0,83% | 30,00 |
| 12.12.2024 | 193,60 | 193,60 | 192,10 | 192,10 | 1,11% | 105,00 |
| 11.12.2024 | 189,20 | 190,00 | 189,20 | 190,00 | 0,21% | - |
| 10.12.2024 | 187,20 | 189,60 | 187,20 | 189,60 | -0,26% | 130,00 |
| 09.12.2024 | 190,90 | 190,90 | 190,10 | 190,10 | -0,89% | 24,00 |
| 06.12.2024 | 191,80 | 191,80 | 191,80 | 191,80 | -0,67% | - |
| 05.12.2024 | 190,30 | 193,10 | 190,30 | 193,10 | 0,84% | 10,00 |
| 04.12.2024 | 191,50 | 191,50 | 191,50 | 191,50 | 1,11% | - |
| 03.12.2024 | 189,40 | 189,40 | 189,40 | 189,40 | -0,26% | - |
| 02.12.2024 | 190,20 | 190,20 | 189,90 | 189,90 | 1,12% | 26,00 |
| 29.11.2024 | 189,80 | 189,80 | 187,30 | 187,80 | 0,86% | 206,00 |
| 28.11.2024 | 186,20 | 186,20 | 186,20 | 186,20 | 0,49% | - |
| 27.11.2024 | 184,70 | 185,30 | 184,70 | 185,30 | -0,70% | - |
| 26.11.2024 | 183,90 | 188,00 | 183,90 | 186,60 | -3,32% | 60,00 |
| 25.11.2024 | 193,00 | 193,00 | 193,00 | 193,00 | -0,41% | - |
| 22.11.2024 | 196,10 | 196,10 | 193,80 | 193,80 | -2,54% | 52,00 |
| 21.11.2024 | 196,40 | 199,05 | 194,70 | 198,85 | 2,29% | - |
| 20.11.2024 | 194,60 | 194,60 | 194,40 | 194,40 | 1,41% | 100,00 |
| 19.11.2024 | 190,70 | 191,70 | 190,70 | 191,70 | 0,00% | - |
| 18.11.2024 | 196,30 | 196,30 | 191,70 | 191,70 | 0,10% | 5,00 |
| 15.11.2024 | 190,40 | 191,50 | 190,40 | 191,50 | -0,98% | 30,00 |
| 14.11.2024 | 193,40 | 193,40 | 193,40 | 193,40 | -0,92% | - |
| 13.11.2024 | 195,20 | 195,20 | 195,20 | 195,20 | -1,91% | - |
| 12.11.2024 | 197,00 | 199,00 | 197,00 | 199,00 | 0,76% | 5,00 |
| 11.11.2024 | 197,50 | 197,50 | 197,50 | 197,50 | 0,05% | - |
| 08.11.2024 | 197,40 | 197,40 | 197,40 | 197,40 | -0,35% | - |
| 07.11.2024 | 194,30 | 198,10 | 194,30 | 198,10 | 1,33% | 6,00 |
| 06.11.2024 | 187,60 | 195,50 | 187,60 | 195,50 | 5,68% | - |
| 05.11.2024 | 182,30 | 186,00 | 182,30 | 185,00 | 0,05% | 30,00 |
| 04.11.2024 | 184,90 | 184,90 | 184,90 | 184,90 | -1,02% | - |
| 01.11.2024 | 183,40 | 186,80 | 183,40 | 186,80 | 1,08% | - |
| 31.10.2024 | 185,00 | 185,00 | 184,80 | 184,80 | -0,65% | - |
| 30.10.2024 | 186,50 | 186,50 | 186,00 | 186,00 | -0,85% | 2,00 |
| 29.10.2024 | 192,70 | 192,70 | 187,60 | 187,60 | -0,90% | - |
| 28.10.2024 | 191,40 | 191,40 | 189,30 | 189,30 | -1,05% | 5,00 |
| 25.10.2024 | 191,30 | 191,30 | 191,30 | 191,30 | -1,09% | - |
| 24.10.2024 | 191,80 | 193,40 | 191,80 | 193,40 | 0,05% | - |
| 23.10.2024 | 190,30 | 193,30 | 190,30 | 193,30 | 2,93% | 24,00 |
| 22.10.2024 | 186,40 | 187,80 | 186,40 | 187,80 | -1,57% | - |
| 21.10.2024 | 190,80 | 190,80 | 190,80 | 190,80 | 1,22% | - |
| 18.10.2024 | 188,50 | 188,50 | 188,50 | 188,50 | 1,07% | - |
| 17.10.2024 | 186,50 | 186,50 | 186,50 | 186,50 | 0,27% | - |
| 16.10.2024 | 184,00 | 186,00 | 184,00 | 186,00 | -0,32% | 5,00 |
| 15.10.2024 | 186,60 | 186,60 | 186,60 | 186,60 | 0,86% | - |
| 14.10.2024 | 185,00 | 185,00 | 185,00 | 185,00 | 0,27% | - |
| 11.10.2024 | 184,50 | 184,50 | 184,50 | 184,50 | -1,86% | - |
| 10.10.2024 | 190,90 | 190,90 | 188,00 | 188,00 | -0,53% | 20,00 |
| 09.10.2024 | 186,90 | 189,00 | 186,90 | 189,00 | 0,05% | 150,00 |
| 08.10.2024 | 183,80 | 188,90 | 183,80 | 188,90 | 0,85% | 8,00 |
| 07.10.2024 | 186,60 | 187,30 | 186,60 | 187,30 | -0,11% | 30,00 |
| 04.10.2024 | 186,40 | 187,50 | 186,40 | 187,50 | -0,53% | 84,00 |
| 03.10.2024 | 186,70 | 188,50 | 186,70 | 188,50 | -0,58% | 15,00 |
| 02.10.2024 | 188,20 | 189,60 | 188,20 | 189,60 | 2,10% | 125,00 |
| 01.10.2024 | 184,20 | 185,70 | 184,20 | 185,70 | 0,54% | - |
| 30.09.2024 | 190,40 | 190,40 | 184,30 | 184,70 | -3,50% | 1.260,00 |
| 27.09.2024 | 191,40 | 191,40 | 191,40 | 191,40 | -2,60% | - |
| 26.09.2024 | 195,30 | 196,50 | 195,30 | 196,50 | 0,20% | 100,00 |
| 25.09.2024 | 190,90 | 196,10 | 190,90 | 196,10 | 3,43% | 39,00 |
| 24.09.2024 | 189,60 | 189,60 | 189,60 | 189,60 | 0,48% | - |
| 23.09.2024 | 188,60 | 188,70 | 188,60 | 188,70 | -1,72% | - |
| 20.09.2024 | 190,60 | 192,00 | 190,60 | 192,00 | 3,62% | 13,00 |
| 19.09.2024 | 185,30 | 185,30 | 185,30 | 185,30 | -0,70% | - |
| 18.09.2024 | 186,70 | 186,70 | 186,60 | 186,60 | -1,63% | 43,00 |
| 17.09.2024 | 189,70 | 189,70 | 189,70 | 189,70 | -1,20% | - |
| 16.09.2024 | 192,00 | 192,00 | 189,70 | 192,00 | 1,75% | 101,00 |
| 13.09.2024 | 188,40 | 188,70 | 188,40 | 188,70 | 0,21% | - |
| 12.09.2024 | 188,30 | 188,30 | 188,30 | 188,30 | 0,00% | - |
| 11.09.2024 | 188,30 | 188,30 | 188,30 | 188,30 | 0,00% | - |
| 10.09.2024 | 186,00 | 188,30 | 186,00 | 188,30 | 0,53% | - |
| 09.09.2024 | 188,30 | 188,30 | 186,40 | 187,30 | -0,21% | 201,00 |
| 06.09.2024 | 188,90 | 189,30 | 187,70 | 187,70 | -1,37% | 10,00 |
| 05.09.2024 | 190,10 | 190,30 | 190,10 | 190,30 | -0,89% | 20,00 |
| 04.09.2024 | 188,60 | 192,00 | 188,60 | 192,00 | -0,62% | 23,00 |
| 03.09.2024 | 191,40 | 194,60 | 191,40 | 193,20 | -0,46% | 360,00 |
| 02.09.2024 | 197,50 | 197,50 | 193,80 | 194,10 | -0,72% | 77,00 |
| 30.08.2024 | 193,80 | 196,70 | 193,80 | 195,50 | 0,05% | 115,00 |
| 29.08.2024 | 187,90 | 195,40 | 187,90 | 195,40 | 3,77% | 50,00 |
| 28.08.2024 | 188,40 | 188,40 | 188,30 | 188,30 | 1,24% | - |
| 27.08.2024 | 186,00 | 186,00 | 186,00 | 186,00 | -1,33% | - |
| 26.08.2024 | 188,50 | 188,50 | 188,50 | 188,50 | -0,16% | - |
| 23.08.2024 | 190,30 | 190,30 | 188,80 | 188,80 | -0,68% | 30,00 |
| 22.08.2024 | 188,50 | 190,40 | 188,50 | 190,10 | 0,26% | 30,00 |
| 21.08.2024 | 190,00 | 190,00 | 189,60 | 189,60 | -0,73% | 10,00 |
| 20.08.2024 | 191,00 | 191,00 | 191,00 | 191,00 | -0,26% | - |
| 19.08.2024 | 194,00 | 194,00 | 191,50 | 191,50 | -1,44% | 190,00 |
| 16.08.2024 | 194,30 | 194,30 | 194,30 | 194,30 | 0,36% | - |
| 15.08.2024 | 193,70 | 193,70 | 193,60 | 193,60 | 0,10% | - |
| 14.08.2024 | 190,40 | 193,40 | 190,40 | 193,40 | 3,37% | 20,00 |
| 13.08.2024 | 187,10 | 187,10 | 187,10 | 187,10 | -0,74% | - |
| 12.08.2024 | 190,20 | 190,20 | 188,50 | 188,50 | 1,62% | - |
| 09.08.2024 | 185,50 | 185,50 | 185,50 | 185,50 | -1,49% | - |
| 08.08.2024 | 188,30 | 188,30 | 188,30 | 188,30 | -1,05% | - |
| 07.08.2024 | 183,60 | 190,30 | 183,60 | 190,30 | 1,87% | 9,00 |
| 06.08.2024 | 186,80 | 186,80 | 186,80 | 186,80 | 1,19% | - |
| 05.08.2024 | 181,70 | 184,60 | 181,70 | 184,60 | -0,22% | 1,00 |