285,200€
5,01%
Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 273,60 | 297,50 | 273,20 | 286,70 | 5,56% | 17,00 |
| 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% | - |
| 14.10.2025 | 272,00 | 272,40 | 272,00 | 272,40 | -1,16% | 16,00 |
| 13.10.2025 | 279,00 | 279,00 | 275,60 | 275,60 | -0,86% | 15,00 |
| 10.10.2025 | 280,60 | 280,60 | 278,00 | 278,00 | -2,32% | 10,00 |
| 09.10.2025 | 284,60 | 284,60 | 284,60 | 284,60 | -0,84% | - |
| 08.10.2025 | 279,20 | 287,20 | 279,20 | 287,00 | 2,35% | 52,00 |
| 07.10.2025 | 280,40 | 280,40 | 280,00 | 280,40 | -0,57% | 380,00 |
| 06.10.2025 | 291,60 | 291,60 | 277,00 | 282,00 | -3,23% | 46,00 |
| 03.10.2025 | 286,00 | 291,40 | 286,00 | 291,40 | 1,46% | 20,00 |
| 02.10.2025 | 287,00 | 291,40 | 287,00 | 287,20 | 1,77% | 57,00 |
| 01.10.2025 | 283,20 | 283,20 | 282,00 | 282,20 | 0,07% | 35,00 |
| 30.09.2025 | 286,80 | 286,80 | 282,00 | 282,00 | -0,28% | 11,00 |
| 29.09.2025 | 282,80 | 286,00 | 282,80 | 282,80 | -1,74% | 263,00 |
| 26.09.2025 | 285,80 | 287,80 | 285,80 | 287,80 | 0,14% | 75,00 |
| 25.09.2025 | 286,60 | 287,40 | 286,60 | 287,40 | -0,21% | 120,00 |
| 24.09.2025 | 282,20 | 288,00 | 282,20 | 288,00 | 1,98% | 5,00 |
| 23.09.2025 | 282,40 | 282,40 | 282,40 | 282,40 | -0,21% | - |
| 22.09.2025 | 280,80 | 284,60 | 278,20 | 283,00 | 0,64% | 50,00 |
| 19.09.2025 | 287,00 | 287,00 | 280,00 | 281,20 | -3,10% | 39,00 |
| 18.09.2025 | 290,20 | 290,20 | 290,20 | 290,20 | -3,01% | - |
| 17.09.2025 | 299,20 | 299,20 | 299,20 | 299,20 | -0,47% | - |
| 16.09.2025 | 305,00 | 305,00 | 300,60 | 300,60 | -0,60% | 40,00 |
| 15.09.2025 | 291,20 | 305,20 | 291,20 | 302,40 | 7,31% | 235,00 |
| 12.09.2025 | 281,80 | 281,80 | 281,80 | 281,80 | -0,18% | - |
| 11.09.2025 | 277,80 | 284,00 | 276,20 | 282,30 | 1,55% | 125,00 |
| 10.09.2025 | 272,60 | 278,00 | 272,60 | 278,00 | 2,58% | - |
| 09.09.2025 | 270,60 | 274,10 | 268,80 | 271,00 | 0,07% | - |
| 08.09.2025 | 269,90 | 272,40 | 268,40 | 270,80 | 0,45% | 49,00 |
| 05.09.2025 | 269,60 | 269,60 | 269,60 | 269,60 | 0,37% | - |
| 04.09.2025 | 270,60 | 272,80 | 268,60 | 268,60 | 1,67% | 20,00 |
| 03.09.2025 | 264,20 | 264,20 | 264,20 | 264,20 | -1,05% | - |
| 02.09.2025 | 268,20 | 268,20 | 264,00 | 267,00 | -0,96% | 46,00 |
| 01.09.2025 | 272,80 | 272,80 | 269,60 | 269,60 | 0,22% | 3,00 |
| 29.08.2025 | 269,00 | 269,00 | 269,00 | 269,00 | -1,25% | - |
| 28.08.2025 | 269,20 | 273,20 | 269,20 | 272,40 | -0,07% | 212,00 |
| 27.08.2025 | 274,40 | 274,40 | 272,60 | 272,60 | -1,16% | 8,00 |
| 26.08.2025 | 275,80 | 275,80 | 275,80 | 275,80 | 1,62% | - |
| 25.08.2025 | 271,40 | 271,40 | 271,40 | 271,40 | -1,38% | - |
| 22.08.2025 | 275,20 | 275,20 | 275,20 | 275,20 | 2,08% | - |
| 21.08.2025 | 269,60 | 269,60 | 269,60 | 269,60 | 2,35% | - |
| 20.08.2025 | 263,40 | 263,40 | 263,40 | 263,40 | -2,44% | - |
| 19.08.2025 | 276,00 | 276,00 | 269,20 | 270,00 | -2,24% | 120,00 |
| 18.08.2025 | 274,60 | 276,20 | 274,60 | 276,20 | 0,51% | 5,00 |
| 15.08.2025 | 274,80 | 274,80 | 274,80 | 274,80 | 0,00% | - |
| 14.08.2025 | 273,80 | 274,80 | 273,80 | 274,80 | 1,10% | 17,00 |
| 13.08.2025 | 271,80 | 271,80 | 271,80 | 271,80 | 2,33% | - |
| 12.08.2025 | 265,60 | 265,60 | 265,60 | 265,60 | 0,15% | - |
| 11.08.2025 | 265,20 | 265,20 | 265,20 | 265,20 | 0,23% | - |
| 08.08.2025 | 268,20 | 268,20 | 264,60 | 264,60 | -1,42% | 5,00 |
| 07.08.2025 | 273,40 | 273,40 | 268,40 | 268,40 | -0,52% | 18,00 |
| 06.08.2025 | 268,60 | 272,60 | 268,60 | 269,80 | 0,15% | 40,00 |
| 05.08.2025 | 270,60 | 274,60 | 269,20 | 269,40 | -1,25% | 171,00 |
| 04.08.2025 | 269,80 | 274,20 | 269,20 | 272,80 | 0,52% | 60,00 |
| 01.08.2025 | 272,00 | 272,00 | 271,20 | 271,40 | -0,95% | 75,00 |
| 31.07.2025 | 272,00 | 275,80 | 272,00 | 274,00 | 0,22% | 12,00 |
| 30.07.2025 | 271,00 | 273,40 | 270,60 | 273,40 | 1,48% | 98,00 |
| 29.07.2025 | 269,40 | 269,40 | 269,40 | 269,40 | -0,52% | - |
| 28.07.2025 | 265,00 | 271,00 | 265,00 | 270,80 | 2,65% | 16,00 |
| 25.07.2025 | 267,20 | 269,80 | 263,40 | 263,80 | -3,30% | 55,00 |
| 24.07.2025 | 262,80 | 272,80 | 262,80 | 272,80 | 2,48% | 153,00 |
| 23.07.2025 | 277,00 | 277,00 | 263,80 | 266,20 | -3,69% | 56,00 |
| 22.07.2025 | 287,20 | 287,20 | 276,00 | 276,40 | -4,03% | 514,00 |
| 21.07.2025 | 292,20 | 292,20 | 288,00 | 288,00 | -2,37% | 62,00 |
| 18.07.2025 | 294,20 | 295,20 | 294,20 | 295,00 | -0,27% | 110,00 |
| 17.07.2025 | 296,00 | 296,00 | 292,60 | 295,80 | -0,14% | 43,00 |
| 16.07.2025 | 299,40 | 299,40 | 293,00 | 296,20 | -1,00% | 118,00 |
| 15.07.2025 | 310,00 | 310,00 | 299,20 | 299,20 | -3,79% | 12,00 |
| 14.07.2025 | 297,40 | 311,00 | 297,40 | 311,00 | 1,44% | 105,00 |
| 11.07.2025 | 294,00 | 306,60 | 294,00 | 306,60 | 4,71% | 45,00 |
| 10.07.2025 | 292,80 | 292,80 | 292,80 | 292,80 | 0,07% | - |
| 09.07.2025 | 296,20 | 296,20 | 292,60 | 292,60 | -1,48% | 25,00 |
| 08.07.2025 | 295,40 | 297,00 | 294,20 | 297,00 | 0,27% | 37,00 |
| 07.07.2025 | 293,40 | 296,20 | 293,40 | 296,20 | 1,72% | 40,00 |
| 04.07.2025 | 291,20 | 291,20 | 291,20 | 291,20 | -1,02% | - |
| 03.07.2025 | 291,60 | 294,20 | 289,60 | 294,20 | 2,37% | 11,00 |
| 02.07.2025 | 287,40 | 287,40 | 287,40 | 287,40 | -2,84% | - |
| 01.07.2025 | 299,20 | 299,20 | 292,60 | 295,80 | -1,60% | 77,00 |