341,500€
1,34%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 336,90 | 346,90 | 334,40 | 345,00 | 2,37% | 4,00 |
| 09.03.2026 | 325,00 | 337,00 | 325,00 | 337,00 | 5,91% | 11,00 |
| 06.03.2026 | 318,20 | 318,20 | 318,20 | 318,20 | -0,56% | - |
| 05.03.2026 | 344,20 | 345,40 | 320,00 | 320,00 | -6,60% | 24,00 |
| 04.03.2026 | 329,00 | 342,60 | 329,00 | 342,60 | 3,76% | 50,00 |
| 03.03.2026 | 340,80 | 340,80 | 330,20 | 330,20 | -3,68% | 67,00 |
| 02.03.2026 | 347,00 | 349,40 | 341,80 | 342,80 | 0,65% | 72,00 |
| 27.02.2026 | 336,00 | 340,60 | 336,00 | 340,60 | -1,33% | 47,00 |
| 26.02.2026 | 341,80 | 345,20 | 341,80 | 345,20 | 0,41% | 1,00 |
| 25.02.2026 | 345,80 | 346,00 | 343,80 | 343,80 | 0,35% | 219,00 |
| 24.02.2026 | 342,60 | 342,60 | 342,60 | 342,60 | -0,75% | - |
| 23.02.2026 | 352,80 | 352,80 | 345,20 | 345,20 | -1,88% | 28,00 |
| 20.02.2026 | 348,80 | 351,80 | 348,80 | 351,80 | 1,85% | 91,00 |
| 19.02.2026 | 355,00 | 355,00 | 345,40 | 345,40 | -1,31% | 24,00 |
| 18.02.2026 | 339,20 | 350,00 | 339,20 | 350,00 | 3,80% | 10,00 |
| 17.02.2026 | 338,00 | 338,00 | 337,20 | 337,20 | -2,26% | 53,00 |
| 16.02.2026 | 329,20 | 345,00 | 329,20 | 345,00 | 4,67% | 546,00 |
| 13.02.2026 | 325,00 | 329,60 | 325,00 | 329,60 | 2,81% | 203,00 |
| 12.02.2026 | 318,40 | 320,60 | 318,40 | 320,60 | 0,56% | 10,00 |
| 11.02.2026 | 322,00 | 322,00 | 317,40 | 318,80 | -3,39% | 130,00 |
| 10.02.2026 | 330,00 | 330,00 | 330,00 | 330,00 | 4,30% | - |
| 09.02.2026 | 316,40 | 316,40 | 316,40 | 316,40 | 1,22% | - |
| 06.02.2026 | 312,60 | 312,60 | 312,60 | 312,60 | 2,16% | - |
| 05.02.2026 | 301,00 | 306,00 | 301,00 | 306,00 | -2,73% | 1,00 |
| 04.02.2026 | 317,00 | 317,00 | 314,60 | 314,60 | 0,25% | 25,00 |
| 03.02.2026 | 313,80 | 313,80 | 313,80 | 313,80 | 1,55% | - |
| 02.02.2026 | 314,80 | 314,80 | 309,00 | 309,00 | -3,13% | 10,00 |
| 30.01.2026 | 320,00 | 320,00 | 319,00 | 319,00 | -0,62% | 5,00 |
| 29.01.2026 | 326,90 | 327,70 | 320,20 | 321,00 | -3,43% | 15,00 |
| 28.01.2026 | 332,40 | 332,40 | 332,40 | 332,40 | 0,73% | - |
| 27.01.2026 | 325,40 | 330,00 | 325,40 | 330,00 | 0,61% | 17,00 |
| 26.01.2026 | 334,60 | 334,60 | 328,00 | 328,00 | -1,80% | 150,00 |
| 23.01.2026 | 316,60 | 334,00 | 316,60 | 334,00 | 4,51% | 35,00 |
| 22.01.2026 | 327,60 | 327,60 | 319,60 | 319,60 | -4,02% | 246,00 |
| 21.01.2026 | 329,60 | 333,00 | 329,60 | 333,00 | 1,22% | 10,00 |
| 20.01.2026 | 329,20 | 329,20 | 329,00 | 329,00 | 1,36% | 10,00 |
| 19.01.2026 | 325,00 | 328,20 | 324,60 | 324,60 | 3,64% | 652,00 |
| 16.01.2026 | 306,40 | 314,00 | 306,40 | 313,20 | 0,84% | 24,00 |
| 15.01.2026 | 310,60 | 310,60 | 310,60 | 310,60 | 0,52% | - |
| 14.01.2026 | 313,40 | 313,40 | 309,00 | 309,00 | -1,47% | 184,00 |
| 13.01.2026 | 313,60 | 313,60 | 313,60 | 313,60 | 1,49% | - |
| 12.01.2026 | 309,00 | 309,00 | 309,00 | 309,00 | -0,32% | 50,00 |
| 09.01.2026 | 306,60 | 310,00 | 306,60 | 310,00 | 0,78% | 11,00 |
| 08.01.2026 | 303,60 | 308,00 | 303,60 | 307,60 | 1,38% | 41,00 |
| 07.01.2026 | 291,00 | 303,40 | 291,00 | 303,40 | 4,69% | 5,00 |
| 06.01.2026 | 289,80 | 289,80 | 289,80 | 289,80 | 0,00% | - |
| 05.01.2026 | 277,00 | 289,80 | 277,00 | 289,80 | 8,05% | 25,00 |
| 02.01.2026 | 268,20 | 268,20 | 268,20 | 268,20 | -0,22% | 10,00 |
| 30.12.2025 | 268,80 | 268,80 | 268,80 | 268,80 | 0,30% | - |
| 29.12.2025 | 266,00 | 268,00 | 266,00 | 268,00 | -1,03% | 22,00 |
| 23.12.2025 | 272,80 | 272,80 | 270,80 | 270,80 | -0,73% | 56,00 |
| 22.12.2025 | 274,40 | 274,40 | 272,80 | 272,80 | 1,11% | 35,00 |
| 19.12.2025 | 269,80 | 269,80 | 269,80 | 269,80 | 0,30% | - |
| 18.12.2025 | 267,80 | 269,00 | 267,80 | 269,00 | 0,00% | 210,00 |
| 17.12.2025 | 267,60 | 269,80 | 267,60 | 269,00 | 1,82% | 250,00 |
| 16.12.2025 | 264,20 | 264,20 | 264,20 | 264,20 | -2,29% | - |
| 15.12.2025 | 270,40 | 270,40 | 270,40 | 270,40 | 0,45% | 2,00 |
| 12.12.2025 | 269,20 | 269,20 | 269,20 | 269,20 | 0,00% | - |
| 11.12.2025 | 269,20 | 269,20 | 269,20 | 269,20 | -2,11% | - |
| 10.12.2025 | 275,00 | 275,00 | 275,00 | 275,00 | 0,95% | - |
| 09.12.2025 | 272,40 | 272,40 | 272,40 | 272,40 | 2,18% | - |
| 08.12.2025 | 266,60 | 266,60 | 266,60 | 266,60 | -1,55% | - |
| 05.12.2025 | 270,80 | 270,80 | 270,80 | 270,80 | 0,59% | - |
| 04.12.2025 | 269,20 | 269,20 | 269,20 | 269,20 | -0,30% | - |
| 03.12.2025 | 270,40 | 270,40 | 270,00 | 270,00 | 1,12% | 10,00 |
| 02.12.2025 | 262,00 | 267,00 | 262,00 | 267,00 | 0,60% | 25,00 |
| 01.12.2025 | 265,40 | 265,40 | 265,40 | 265,40 | -1,70% | - |
| 28.11.2025 | 268,20 | 270,00 | 268,20 | 270,00 | 0,67% | 6,00 |
| 27.11.2025 | 265,80 | 268,20 | 265,80 | 268,20 | 0,75% | 1,00 |
| 26.11.2025 | 263,00 | 266,20 | 263,00 | 266,20 | 0,68% | 10,00 |
| 25.11.2025 | 259,00 | 267,60 | 259,00 | 264,40 | 4,09% | 29,00 |
| 24.11.2025 | 254,00 | 254,00 | 254,00 | 254,00 | -5,79% | 30,00 |
| 21.11.2025 | 270,00 | 270,00 | 266,60 | 269,60 | -1,39% | 12,00 |
| 20.11.2025 | 273,40 | 273,40 | 273,40 | 273,40 | -2,77% | - |
| 19.11.2025 | 279,00 | 281,40 | 279,00 | 281,20 | -0,64% | 20,00 |
| 18.11.2025 | 287,00 | 287,00 | 283,00 | 283,00 | -1,39% | 105,00 |
| 17.11.2025 | 281,00 | 294,00 | 281,00 | 287,00 | 5,67% | 19,00 |
| 14.11.2025 | 275,40 | 275,40 | 271,40 | 271,60 | -1,74% | 40,00 |
| 13.11.2025 | 276,40 | 276,40 | 276,40 | 276,40 | 0,14% | - |
| 12.11.2025 | 276,00 | 276,00 | 276,00 | 276,00 | 0,36% | - |
| 11.11.2025 | 275,00 | 275,00 | 275,00 | 275,00 | 0,29% | - |
| 10.11.2025 | 274,20 | 274,20 | 274,20 | 274,20 | 1,18% | - |
| 07.11.2025 | 269,40 | 271,00 | 269,40 | 271,00 | 0,37% | 15,00 |
| 06.11.2025 | 270,00 | 270,00 | 270,00 | 270,00 | -2,17% | - |
| 05.11.2025 | 274,80 | 276,00 | 274,80 | 276,00 | -1,08% | 5,00 |
| 04.11.2025 | 279,20 | 279,20 | 279,00 | 279,00 | -1,62% | 10,00 |
| 03.11.2025 | 277,00 | 283,60 | 277,00 | 283,60 | 2,01% | 26,00 |
| 31.10.2025 | 270,80 | 278,00 | 270,80 | 278,00 | 2,28% | 20,00 |
| 30.10.2025 | 274,40 | 276,20 | 271,80 | 271,80 | -1,95% | 24,00 |
| 29.10.2025 | 278,60 | 278,60 | 277,20 | 277,20 | -1,14% | 20,00 |
| 28.10.2025 | 277,60 | 280,40 | 277,60 | 280,40 | 0,79% | 50,00 |
| 27.10.2025 | 281,00 | 281,00 | 277,20 | 278,20 | 0,22% | 141,00 |
| 24.10.2025 | 280,80 | 280,80 | 277,60 | 277,60 | -1,21% | 5,00 |
| 23.10.2025 | 281,00 | 281,00 | 281,00 | 281,00 | -1,95% | - |
| 22.10.2025 | 270,40 | 286,60 | 270,40 | 286,60 | 5,14% | 5,00 |
| 21.10.2025 | 272,60 | 272,60 | 272,60 | 272,60 | -1,30% | - |
| 20.10.2025 | 271,00 | 276,20 | 271,00 | 276,20 | 3,14% | 160,00 |
| 17.10.2025 | 267,80 | 267,80 | 267,80 | 267,80 | -0,22% | - |
| 16.10.2025 | 268,20 | 268,40 | 268,20 | 268,40 | -3,31% | 20,00 |
| 15.10.2025 | 277,60 | 277,60 | 277,60 | 277,60 | 1,91% | - |