279,000€
0,79%
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 | 277,40 | 277,40 | 277,40 | 277,40 | 0,22% | - |
| 09.09.2026 | 279,00 | 279,00 | 276,80 | 276,80 | 1,02% | - |
| 08.09.2026 | 274,00 | 274,00 | 274,00 | 274,00 | -0,65% | - |
| 07.09.2026 | 275,80 | 275,80 | 275,80 | 275,80 | -0,14% | - |
| 04.09.2026 | 276,40 | 276,40 | 276,20 | 276,20 | -1,00% | 2,00 |
| 03.09.2026 | 278,20 | 279,00 | 278,20 | 279,00 | -0,99% | 5,00 |
| 02.09.2026 | 278,20 | 281,80 | 278,20 | 281,80 | 0,28% | 2,00 |
| 01.09.2026 | 281,00 | 281,00 | 281,00 | 281,00 | -1,26% | - |
| 31.08.2026 | 289,60 | 289,60 | 284,60 | 284,60 | -1,86% | 9,00 |
| 28.08.2026 | 287,60 | 290,00 | 287,60 | 290,00 | -0,41% | 3,00 |
| 27.08.2026 | 291,20 | 291,20 | 291,20 | 291,20 | 0,28% | - |
| 26.08.2026 | 292,40 | 292,40 | 290,40 | 290,40 | -1,89% | 100,00 |
| 25.08.2026 | 295,40 | 296,00 | 295,40 | 296,00 | -0,34% | 8,00 |
| 24.08.2026 | 297,00 | 297,00 | 297,00 | 297,00 | -1,66% | - |
| 21.08.2026 | 303,20 | 303,20 | 302,00 | 302,00 | -0,85% | 100,00 |
| 20.08.2026 | 304,60 | 304,60 | 304,60 | 304,60 | -1,10% | - |
| 19.08.2026 | 308,00 | 308,00 | 308,00 | 308,00 | -0,52% | - |
| 18.08.2026 | 309,60 | 309,60 | 309,60 | 309,60 | -1,46% | - |
| 17.08.2026 | 318,20 | 318,20 | 314,20 | 314,20 | 0,96% | 10,00 |
| 14.08.2026 | 311,20 | 311,20 | 311,20 | 311,20 | -2,75% | - |
| 13.08.2026 | 320,00 | 320,00 | 320,00 | 320,00 | 0,95% | - |
| 12.08.2026 | 314,20 | 317,00 | 314,20 | 317,00 | 0,63% | 35,00 |
| 11.08.2026 | 315,00 | 315,00 | 315,00 | 315,00 | 0,64% | - |
| 10.08.2026 | 313,00 | 313,00 | 313,00 | 313,00 | -0,45% | - |
| 07.08.2026 | 310,80 | 314,40 | 310,80 | 314,40 | 1,48% | 6,00 |
| 06.08.2026 | 309,80 | 309,80 | 309,80 | 309,80 | 0,06% | - |
| 05.08.2026 | 309,60 | 309,60 | 309,60 | 309,60 | 2,11% | - |
| 04.08.2026 | 303,20 | 303,20 | 303,20 | 303,20 | 1,47% | - |
| 03.08.2026 | 298,80 | 298,80 | 298,80 | 298,80 | -0,53% | - |
| 31.07.2026 | 300,40 | 300,40 | 300,40 | 300,40 | -0,40% | - |
| 30.07.2026 | 301,60 | 301,60 | 301,60 | 301,60 | -3,33% | - |
| 29.07.2026 | 307,40 | 312,00 | 307,40 | 312,00 | 2,97% | 10,00 |
| 28.07.2026 | 303,00 | 303,00 | 303,00 | 303,00 | 3,41% | - |
| 27.07.2026 | 300,00 | 303,40 | 293,00 | 293,00 | -3,30% | 500,00 |
| 24.07.2026 | 303,00 | 303,00 | 303,00 | 303,00 | -3,32% | - |
| 23.07.2026 | 294,00 | 313,40 | 294,00 | 313,40 | 10,98% | 14,00 |
| 22.07.2026 | 282,40 | 282,40 | 282,40 | 282,40 | 0,36% | - |
| 21.07.2026 | 281,40 | 281,40 | 281,40 | 281,40 | 0,14% | - |
| 20.07.2026 | 281,00 | 281,00 | 281,00 | 281,00 | 1,44% | - |
| 17.07.2026 | 277,00 | 277,00 | 277,00 | 277,00 | -1,14% | - |
| 16.07.2026 | 280,20 | 280,20 | 280,20 | 280,20 | -0,99% | - |
| 15.07.2026 | 283,60 | 283,60 | 283,00 | 283,00 | 1,00% | 50,00 |
| 14.07.2026 | 280,20 | 280,20 | 280,20 | 280,20 | -1,48% | - |
| 13.07.2026 | 284,40 | 284,40 | 284,40 | 284,40 | -0,84% | - |
| 10.07.2026 | 287,60 | 287,60 | 286,80 | 286,80 | -3,89% | 30,00 |
| 09.07.2026 | 298,40 | 298,40 | 298,40 | 298,40 | -0,86% | - |
| 08.07.2026 | 301,00 | 301,00 | 301,00 | 301,00 | -2,46% | - |
| 07.07.2026 | 308,60 | 308,60 | 308,60 | 308,60 | 1,51% | - |
| 06.07.2026 | 304,00 | 304,00 | 304,00 | 304,00 | -0,46% | - |
| 03.07.2026 | 308,00 | 308,00 | 305,40 | 305,40 | -1,17% | - |
| 02.07.2026 | 290,00 | 309,00 | 290,00 | 309,00 | 8,42% | 35,00 |
| 01.07.2026 | 285,00 | 285,00 | 285,00 | 285,00 | 0,42% | - |
| 30.06.2026 | 283,80 | 283,80 | 283,80 | 283,80 | -0,77% | - |
| 29.06.2026 | 286,20 | 286,20 | 286,00 | 286,00 | 0,28% | 55,00 |
| 26.06.2026 | 285,20 | 285,20 | 285,20 | 285,20 | -0,90% | - |
| 25.06.2026 | 293,20 | 293,20 | 286,00 | 287,80 | -0,35% | 154,00 |
| 24.06.2026 | 295,40 | 295,40 | 288,80 | 288,80 | -0,21% | 10,00 |
| 23.06.2026 | 289,40 | 289,40 | 289,40 | 289,40 | -3,60% | - |
| 22.06.2026 | 300,20 | 300,20 | 300,20 | 300,20 | -0,79% | - |
| 19.06.2026 | 299,20 | 305,40 | 299,20 | 302,60 | 0,93% | 17,00 |
| 18.06.2026 | 299,80 | 299,80 | 299,80 | 299,80 | 1,08% | - |
| 17.06.2026 | 296,60 | 296,60 | 296,60 | 296,60 | -1,46% | - |
| 16.06.2026 | 295,20 | 301,00 | 295,20 | 301,00 | 2,87% | 100,00 |
| 15.06.2026 | 292,60 | 292,60 | 292,60 | 292,60 | -3,69% | - |
| 12.06.2026 | 303,80 | 303,80 | 303,80 | 303,80 | 2,84% | - |
| 11.06.2026 | 295,40 | 295,40 | 295,40 | 295,40 | 0,20% | - |
| 10.06.2026 | 294,80 | 294,80 | 294,80 | 294,80 | -1,80% | - |
| 09.06.2026 | 291,40 | 300,20 | 291,40 | 300,20 | -0,92% | 10,00 |
| 08.06.2026 | 291,80 | 303,00 | 291,80 | 303,00 | 3,41% | 74,00 |
| 05.06.2026 | 293,00 | 293,00 | 293,00 | 293,00 | 2,30% | - |
| 04.06.2026 | 286,40 | 286,40 | 286,40 | 286,40 | 0,56% | - |
| 03.06.2026 | 289,60 | 289,60 | 284,80 | 284,80 | -2,33% | 57,00 |
| 02.06.2026 | 291,60 | 291,60 | 291,60 | 291,60 | -3,76% | - |
| 01.06.2026 | 303,00 | 303,00 | 303,00 | 303,00 | 0,20% | - |
| 29.05.2026 | 302,40 | 302,40 | 302,40 | 302,40 | 0,20% | - |
| 28.05.2026 | 291,80 | 305,00 | 291,80 | 301,80 | 3,07% | 10,00 |
| 27.05.2026 | 292,80 | 292,80 | 292,80 | 292,80 | 0,00% | - |
| 26.05.2026 | 292,80 | 292,80 | 292,80 | 292,80 | -1,48% | - |
| 25.05.2026 | 294,20 | 297,20 | 294,20 | 297,20 | 3,63% | 30,00 |
| 22.05.2026 | 286,80 | 286,80 | 286,80 | 286,80 | -0,07% | - |
| 21.05.2026 | 284,20 | 287,00 | 284,20 | 287,00 | 3,24% | 8,00 |
| 20.05.2026 | 278,00 | 278,00 | 278,00 | 278,00 | 1,61% | - |
| 19.05.2026 | 273,60 | 273,60 | 273,60 | 273,60 | -0,51% | - |
| 18.05.2026 | 275,00 | 275,00 | 275,00 | 275,00 | 0,29% | - |
| 15.05.2026 | 274,20 | 274,20 | 274,20 | 274,20 | -3,45% | - |
| 14.05.2026 | 284,00 | 284,00 | 284,00 | 284,00 | -0,70% | - |
| 13.05.2026 | 286,00 | 286,00 | 286,00 | 286,00 | 1,56% | - |
| 12.05.2026 | 283,60 | 283,60 | 281,60 | 281,60 | -0,35% | 10,00 |
| 11.05.2026 | 290,40 | 290,40 | 282,60 | 282,60 | -4,53% | 5,00 |
| 08.05.2026 | 296,00 | 296,00 | 296,00 | 296,00 | -3,27% | 6,00 |
| 07.05.2026 | 306,80 | 306,80 | 306,00 | 306,00 | 0,72% | 10,00 |
| 06.05.2026 | 303,80 | 303,80 | 303,80 | 303,80 | 1,88% | - |
| 05.05.2026 | 298,20 | 298,20 | 298,20 | 298,20 | 0,61% | - |
| 04.05.2026 | 297,20 | 297,20 | 296,40 | 296,40 | 4,07% | 5,00 |
| 30.04.2026 | 284,80 | 284,80 | 284,80 | 284,80 | -2,40% | - |
| 29.04.2026 | 291,80 | 291,80 | 291,80 | 291,80 | -0,61% | - |
| 28.04.2026 | 290,20 | 293,60 | 290,20 | 293,60 | 0,69% | 3,00 |
| 27.04.2026 | 292,60 | 292,60 | 291,60 | 291,60 | -1,09% | 1,00 |
| 24.04.2026 | 305,00 | 305,00 | 294,80 | 294,80 | -3,09% | 20,00 |
| 23.04.2026 | 305,80 | 305,80 | 304,20 | 304,20 | -1,68% | 7,00 |