269,600€
-10,79%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 304,00 | 305,60 | 270,00 | 273,00 | -9,66% | 409,00 |
| 03.04.2025 | 294,60 | 303,60 | 288,60 | 302,20 | -0,13% | 184,00 |
| 02.04.2025 | 303,60 | 303,60 | 297,00 | 302,60 | -1,37% | 188,00 |
| 01.04.2025 | 303,20 | 310,40 | 303,20 | 306,80 | 1,39% | 20,00 |
| 31.03.2025 | 303,60 | 305,80 | 301,80 | 302,60 | -1,88% | 13,00 |
| 28.03.2025 | 310,00 | 310,00 | 308,40 | 308,40 | -0,96% | 7,00 |
| 27.03.2025 | 318,20 | 318,80 | 311,00 | 311,40 | -1,52% | 52,00 |
| 26.03.2025 | 312,20 | 317,60 | 312,20 | 316,20 | 0,64% | 93,00 |
| 25.03.2025 | 312,00 | 315,00 | 312,00 | 314,20 | -0,51% | 85,00 |
| 24.03.2025 | 313,00 | 316,60 | 309,60 | 315,80 | 3,34% | 277,00 |
| 21.03.2025 | 307,80 | 307,80 | 305,60 | 305,60 | -0,20% | 10,00 |
| 20.03.2025 | 314,80 | 314,80 | 300,00 | 306,20 | -4,13% | 62,00 |
| 19.03.2025 | 324,60 | 324,60 | 311,60 | 319,40 | -1,90% | 160,00 |
| 18.03.2025 | 319,80 | 325,60 | 311,00 | 325,60 | 3,10% | 510,00 |
| 17.03.2025 | 319,00 | 321,80 | 308,20 | 315,80 | 1,22% | 570,00 |
| 14.03.2025 | 292,20 | 312,00 | 292,20 | 312,00 | 7,14% | 79,00 |
| 13.03.2025 | 294,00 | 295,80 | 291,20 | 291,20 | -0,82% | 150,00 |
| 12.03.2025 | 296,40 | 296,40 | 286,20 | 293,60 | -2,13% | 190,00 |
| 11.03.2025 | 291,20 | 300,00 | 286,60 | 300,00 | 5,93% | 186,00 |
| 10.03.2025 | 300,00 | 300,00 | 283,20 | 283,20 | -2,34% | 426,00 |
| 07.03.2025 | 305,00 | 305,80 | 290,00 | 290,00 | -2,88% | 255,00 |
| 06.03.2025 | 293,00 | 306,00 | 293,00 | 298,60 | 0,27% | 557,00 |
| 05.03.2025 | 299,00 | 299,00 | 285,00 | 297,80 | -1,72% | 438,00 |
| 04.03.2025 | 311,80 | 312,80 | 275,00 | 303,00 | 0,33% | 1.244,00 |
| 03.03.2025 | 270,00 | 302,00 | 270,00 | 302,00 | 22,96% | 653,00 |
| 28.02.2025 | 247,40 | 247,40 | 244,20 | 245,60 | -0,24% | 142,00 |
| 27.02.2025 | 244,80 | 246,20 | 244,80 | 246,20 | -0,24% | 21,00 |
| 26.02.2025 | 245,20 | 246,80 | 245,20 | 246,80 | -0,24% | 33,00 |
| 25.02.2025 | 239,00 | 247,40 | 239,00 | 247,40 | 2,06% | 107,00 |
| 24.02.2025 | 237,80 | 242,40 | 237,80 | 242,40 | 3,32% | 50,00 |
| 21.02.2025 | 234,60 | 236,00 | 234,60 | 234,60 | -0,17% | 112,00 |
| 20.02.2025 | 236,60 | 236,60 | 235,00 | 235,00 | -0,93% | 9,00 |
| 19.02.2025 | 233,80 | 237,20 | 232,80 | 237,20 | 1,63% | 202,00 |
| 18.02.2025 | 240,60 | 243,20 | 232,40 | 233,40 | -0,17% | 240,00 |
| 17.02.2025 | 222,60 | 233,80 | 222,60 | 233,80 | 7,64% | 122,00 |
| 14.02.2025 | 216,40 | 217,20 | 216,40 | 217,20 | -0,09% | 500,00 |
| 13.02.2025 | 215,40 | 217,40 | 212,60 | 217,40 | 0,46% | 145,00 |
| 12.02.2025 | 216,40 | 216,40 | 216,40 | 216,40 | -1,64% | - |
| 11.02.2025 | 217,40 | 220,00 | 217,40 | 220,00 | 2,71% | 5,00 |
| 10.02.2025 | 214,40 | 214,40 | 210,60 | 214,20 | 1,71% | 17,00 |
| 07.02.2025 | 210,60 | 210,60 | 210,60 | 210,60 | 0,29% | - |
| 06.02.2025 | 218,40 | 218,40 | 210,00 | 210,00 | -3,58% | 3,00 |
| 05.02.2025 | 215,80 | 217,80 | 215,80 | 217,80 | 0,09% | 91,00 |
| 04.02.2025 | 215,20 | 218,80 | 215,20 | 217,60 | 3,62% | 34,00 |
| 03.02.2025 | 210,00 | 210,00 | 210,00 | 210,00 | -3,49% | - |
| 31.01.2025 | 213,80 | 217,60 | 213,80 | 217,60 | 1,21% | 30,00 |
| 30.01.2025 | 208,20 | 215,00 | 208,20 | 215,00 | 2,28% | 25,00 |
| 29.01.2025 | 211,00 | 212,00 | 210,20 | 210,20 | -0,57% | 14,00 |
| 28.01.2025 | 208,40 | 211,40 | 208,40 | 211,40 | 2,62% | 40,00 |
| 27.01.2025 | 206,00 | 206,00 | 206,00 | 206,00 | -1,06% | - |
| 24.01.2025 | 208,20 | 208,20 | 208,20 | 208,20 | 0,19% | - |
| 23.01.2025 | 207,80 | 207,80 | 207,80 | 207,80 | -0,57% | - |
| 22.01.2025 | 207,00 | 209,00 | 207,00 | 209,00 | -0,19% | 3,00 |
| 21.01.2025 | 203,20 | 209,40 | 203,20 | 209,40 | 2,55% | 25,00 |
| 20.01.2025 | 204,20 | 204,20 | 204,20 | 204,20 | 0,20% | - |
| 17.01.2025 | 203,40 | 203,80 | 203,40 | 203,80 | 0,39% | 20,00 |
| 16.01.2025 | 203,00 | 203,00 | 203,00 | 203,00 | -0,78% | - |
| 15.01.2025 | 204,60 | 204,60 | 204,60 | 204,60 | -1,63% | - |
| 14.01.2025 | 205,60 | 208,00 | 205,00 | 208,00 | 2,06% | 60,00 |
| 13.01.2025 | 210,00 | 210,00 | 203,80 | 203,80 | 0,00% | 5,00 |
| 10.01.2025 | 205,00 | 205,40 | 203,80 | 203,80 | -1,36% | 15,00 |
| 09.01.2025 | 203,60 | 207,00 | 203,60 | 206,60 | 2,79% | 23,00 |
| 08.01.2025 | 201,00 | 201,00 | 201,00 | 201,00 | 2,97% | - |
| 07.01.2025 | 191,10 | 195,20 | 191,10 | 195,20 | 0,93% | - |
| 06.01.2025 | 193,40 | 193,40 | 193,40 | 193,40 | -0,82% | - |
| 03.01.2025 | 193,70 | 195,00 | 193,70 | 195,00 | -0,41% | 45,00 |
| 02.01.2025 | 194,60 | 195,80 | 194,60 | 195,80 | 1,14% | 5,00 |
| 30.12.2024 | 189,80 | 193,60 | 189,80 | 193,60 | 0,57% | 110,00 |
| 27.12.2024 | 192,50 | 192,50 | 192,50 | 192,50 | 2,07% | 65,00 |
| 23.12.2024 | 188,60 | 188,60 | 188,60 | 188,60 | -0,84% | - |
| 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% | - |