209,700€
1,11%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 208,60 | 208,60 | 208,60 | 208,60 | 0,58% | - |
| 16.05.2024 | 208,20 | 208,20 | 207,40 | 207,40 | -0,10% | 2,00 |
| 15.05.2024 | 207,60 | 207,60 | 207,60 | 207,60 | -0,10% | - |
| 14.05.2024 | 205,00 | 207,80 | 205,00 | 207,80 | 1,37% | - |
| 13.05.2024 | 205,20 | 205,20 | 205,00 | 205,00 | -1,35% | - |
| 10.05.2024 | 205,60 | 207,80 | 205,60 | 207,80 | 3,69% | 50,00 |
| 09.05.2024 | 200,40 | 200,40 | 200,40 | 200,40 | -0,99% | - |
| 08.05.2024 | 202,40 | 202,40 | 202,40 | 202,40 | -0,88% | - |
| 07.05.2024 | 199,60 | 204,20 | 199,60 | 204,20 | 0,99% | - |
| 06.05.2024 | 198,40 | 202,40 | 198,40 | 202,20 | 0,50% | 26,00 |
| 03.05.2024 | 201,00 | 201,20 | 199,90 | 201,20 | 0,10% | 1,00 |
| 02.05.2024 | 199,70 | 201,00 | 199,70 | 201,00 | 0,00% | 18,00 |
| 30.04.2024 | 201,20 | 201,20 | 201,00 | 201,00 | -0,79% | - |
| 29.04.2024 | 202,80 | 202,80 | 202,60 | 202,60 | 0,60% | - |
| 26.04.2024 | 202,00 | 202,00 | 201,40 | 201,40 | -1,27% | - |
| 25.04.2024 | 204,20 | 204,20 | 203,00 | 204,00 | -0,78% | 22,00 |
| 24.04.2024 | 205,60 | 207,40 | 205,60 | 205,60 | 1,08% | 175,00 |
| 23.04.2024 | 202,00 | 203,40 | 202,00 | 203,40 | -0,49% | 4,00 |
| 22.04.2024 | 204,40 | 204,40 | 204,40 | 204,40 | -0,10% | - |
| 19.04.2024 | 205,00 | 205,00 | 204,60 | 204,60 | 0,39% | 36,00 |
| 18.04.2024 | 209,20 | 209,20 | 203,80 | 203,80 | -2,95% | 10,00 |
| 17.04.2024 | 205,60 | 210,00 | 205,60 | 210,00 | 3,04% | 25,00 |
| 16.04.2024 | 203,80 | 203,80 | 203,80 | 203,80 | -1,16% | - |
| 15.04.2024 | 207,80 | 207,80 | 206,20 | 206,20 | 1,18% | - |
| 12.04.2024 | 201,40 | 203,80 | 201,20 | 203,80 | 1,29% | - |
| 11.04.2024 | 201,20 | 201,20 | 201,20 | 201,20 | 0,75% | - |
| 10.04.2024 | 203,60 | 203,60 | 199,70 | 199,70 | -2,01% | 30,00 |
| 09.04.2024 | 208,20 | 208,20 | 203,80 | 203,80 | -0,39% | - |
| 08.04.2024 | 204,60 | 204,60 | 204,60 | 204,60 | 1,19% | - |
| 05.04.2024 | 204,00 | 204,00 | 202,20 | 202,20 | -2,32% | - |
| 04.04.2024 | 204,80 | 207,00 | 204,40 | 207,00 | 1,67% | 26,00 |
| 03.04.2024 | 202,60 | 204,60 | 202,60 | 203,60 | -0,20% | - |
| 02.04.2024 | 203,60 | 207,00 | 203,60 | 204,00 | -0,20% | 50,00 |
| 28.03.2024 | 207,20 | 207,20 | 204,40 | 204,40 | -1,45% | - |
| 27.03.2024 | 204,40 | 207,40 | 201,40 | 207,40 | 1,67% | 50,00 |
| 26.03.2024 | 212,00 | 212,00 | 203,00 | 204,00 | -2,95% | 81,00 |
| 25.03.2024 | 194,90 | 210,20 | 194,90 | 210,20 | 11,57% | 225,00 |
| 22.03.2024 | 186,10 | 188,40 | 186,10 | 188,40 | 1,24% | - |
| 21.03.2024 | 187,90 | 187,90 | 186,10 | 186,10 | 2,53% | - |
| 20.03.2024 | 181,50 | 181,50 | 181,50 | 181,50 | -0,38% | - |
| 19.03.2024 | 179,30 | 182,20 | 179,30 | 182,20 | 1,79% | - |
| 18.03.2024 | 179,90 | 183,70 | 178,50 | 179,00 | 0,11% | 347,00 |
| 15.03.2024 | 177,90 | 179,20 | 177,90 | 178,80 | -1,16% | 65,00 |
| 14.03.2024 | 178,20 | 180,90 | 178,20 | 180,90 | 2,09% | 50,00 |
| 13.03.2024 | 175,90 | 177,20 | 175,90 | 177,20 | -0,34% | - |
| 12.03.2024 | 177,80 | 177,80 | 177,80 | 177,80 | -1,22% | - |
| 11.03.2024 | 180,00 | 181,80 | 180,00 | 180,00 | 0,00% | 25,00 |
| 08.03.2024 | 186,90 | 186,90 | 180,00 | 180,00 | -2,28% | 105,00 |
| 07.03.2024 | 182,00 | 185,00 | 182,00 | 184,20 | 2,05% | 46,00 |
| 06.03.2024 | 196,60 | 196,60 | 180,50 | 180,50 | -6,28% | 30,00 |
| 05.03.2024 | 190,70 | 192,60 | 190,70 | 192,60 | 4,22% | - |
| 04.03.2024 | 182,60 | 184,80 | 182,60 | 184,80 | 0,82% | - |
| 01.03.2024 | 183,10 | 183,30 | 183,10 | 183,30 | -0,65% | - |
| 29.02.2024 | 183,40 | 184,50 | 182,60 | 184,50 | 0,93% | 8,00 |
| 28.02.2024 | 181,90 | 182,90 | 181,90 | 182,80 | -0,33% | - |
| 27.02.2024 | 183,90 | 186,80 | 183,40 | 183,40 | 0,99% | 45,00 |
| 26.02.2024 | 181,10 | 181,60 | 181,10 | 181,60 | -0,44% | - |
| 23.02.2024 | 182,10 | 182,40 | 182,10 | 182,40 | 0,33% | - |
| 22.02.2024 | 182,80 | 182,80 | 181,80 | 181,80 | 1,06% | - |
| 21.02.2024 | 182,10 | 182,10 | 178,60 | 179,90 | -1,10% | - |
| 20.02.2024 | 180,10 | 181,90 | 180,10 | 181,90 | 0,44% | - |
| 19.02.2024 | 183,00 | 183,00 | 181,10 | 181,10 | -2,11% | - |
| 16.02.2024 | 183,40 | 185,00 | 183,40 | 185,00 | 0,71% | 2,00 |
| 15.02.2024 | 178,00 | 183,70 | 178,00 | 183,70 | 6,25% | 51,00 |
| 14.02.2024 | 172,10 | 173,70 | 172,10 | 172,90 | 1,71% | 20,00 |
| 13.02.2024 | 171,10 | 171,10 | 170,00 | 170,00 | -2,47% | - |
| 12.02.2024 | 172,20 | 174,30 | 172,20 | 174,30 | 0,69% | 330,00 |
| 09.02.2024 | 172,80 | 173,80 | 172,80 | 173,10 | -0,12% | - |
| 08.02.2024 | 175,20 | 175,20 | 173,20 | 173,30 | -0,74% | - |
| 07.02.2024 | 174,60 | 174,60 | 174,60 | 174,60 | -0,23% | - |
| 06.02.2024 | 175,00 | 175,00 | 173,00 | 175,00 | 0,06% | - |
| 05.02.2024 | 175,60 | 175,60 | 174,90 | 174,90 | -1,74% | - |
| 02.02.2024 | 177,00 | 178,00 | 177,00 | 178,00 | 0,56% | 30,00 |
| 01.02.2024 | 176,00 | 177,60 | 176,00 | 177,00 | 0,68% | 320,00 |
| 31.01.2024 | 174,00 | 175,80 | 174,00 | 175,80 | 0,06% | - |
| 30.01.2024 | 175,50 | 175,90 | 175,50 | 175,70 | 0,63% | - |
| 29.01.2024 | 173,40 | 174,60 | 173,40 | 174,60 | 1,69% | - |
| 26.01.2024 | 171,40 | 172,10 | 171,40 | 171,70 | -0,41% | - |
| 25.01.2024 | 172,40 | 172,40 | 172,40 | 172,40 | 0,52% | - |
| 24.01.2024 | 171,10 | 171,50 | 171,10 | 171,50 | 0,41% | - |
| 23.01.2024 | 173,00 | 173,00 | 170,80 | 170,80 | -0,58% | - |
| 22.01.2024 | 170,50 | 171,80 | 170,50 | 171,80 | -0,12% | 1,00 |
| 19.01.2024 | 174,50 | 174,50 | 172,00 | 172,00 | -0,98% | - |
| 18.01.2024 | 177,10 | 177,10 | 173,70 | 173,70 | -0,57% | - |
| 17.01.2024 | 174,70 | 174,70 | 174,70 | 174,70 | -0,80% | - |
| 16.01.2024 | 175,80 | 176,10 | 175,80 | 176,10 | -1,62% | - |
| 15.01.2024 | 188,40 | 188,40 | 177,60 | 179,00 | -5,24% | 300,00 |
| 12.01.2024 | 185,10 | 188,90 | 185,10 | 188,90 | 1,45% | 1,00 |
| 11.01.2024 | 186,10 | 186,20 | 184,00 | 186,20 | 0,65% | 12,00 |
| 10.01.2024 | 182,30 | 186,10 | 182,30 | 185,00 | -0,54% | 170,00 |
| 09.01.2024 | 182,80 | 186,00 | 182,80 | 186,00 | 2,03% | - |
| 08.01.2024 | 183,80 | 183,80 | 182,30 | 182,30 | -1,51% | - |
| 05.01.2024 | 185,10 | 185,10 | 185,10 | 185,10 | 2,43% | - |
| 04.01.2024 | 180,70 | 180,70 | 180,70 | 180,70 | 0,84% | - |
| 03.01.2024 | 178,80 | 179,20 | 178,80 | 179,20 | -0,39% | - |
| 02.01.2024 | 179,90 | 179,90 | 179,90 | 179,90 | 0,56% | - |
| 29.12.2023 | 178,90 | 178,90 | 178,90 | 178,90 | -0,50% | - |
| 28.12.2023 | 179,80 | 179,80 | 179,80 | 179,80 | 0,45% | - |
| 27.12.2023 | 179,70 | 179,70 | 179,00 | 179,00 | -0,33% | - |
| 22.12.2023 | 179,30 | 179,60 | 179,30 | 179,60 | 0,96% | 30,00 |