51,700€
1,37%
Echtzeit-Aktienkurs Immobiliere Dassault SA
Bid:
Ask:
Aktienkurse zur Immobiliere Dassault SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 51,30 | 51,70 | 50,20 | 51,50 | 0,98% | - |
| 18.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,39% | - |
| 17.09.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,39% | - |
| 16.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,78% | - |
| 13.09.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,78% | - |
| 12.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 11.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,39% | - |
| 10.09.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -1,17% | - |
| 09.09.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -1,15% | - |
| 06.09.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 05.09.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -1,14% | - |
| 04.09.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 1,94% | - |
| 03.09.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 3,20% | - |
| 02.09.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 30.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 29.08.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 28.08.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 27.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 26.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 23.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 22.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 21.08.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | - |
| 20.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 19.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,81% | - |
| 16.08.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,61% | - |
| 15.08.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 0,00% | - |
| 14.08.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 0,20% | - |
| 13.08.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,04% | - |
| 12.08.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 0,62% | - |
| 09.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,62% | - |
| 08.08.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 1,47% | - |
| 07.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 2,81% | - |
| 06.08.2024 | 46,30 | 46,30 | 46,30 | 46,30 | -0,86% | - |
| 05.08.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -5,47% | - |
| 02.08.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 01.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 31.07.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 30.07.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 29.07.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 26.07.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 25.07.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 24.07.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 23.07.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 3,13% | - |
| 22.07.2024 | 47,90 | 47,90 | 47,90 | 47,90 | -0,21% | - |
| 19.07.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 18.07.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,21% | - |
| 17.07.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 0,63% | - |
| 16.07.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 3,03% | - |
| 15.07.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,54% | - |
| 12.07.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 0,22% | - |
| 11.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 10.07.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 09.07.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,22% | - |
| 08.07.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -0,44% | - |
| 05.07.2024 | 45,10 | 45,10 | 45,10 | 45,10 | -0,66% | - |
| 04.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,22% | - |
| 03.07.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 2,26% | - |
| 02.07.2024 | 44,30 | 44,30 | 44,30 | 44,30 | 0,91% | - |
| 01.07.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -0,45% | - |
| 28.06.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 0,46% | - |
| 27.06.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -0,23% | - |
| 26.06.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,23% | - |
| 25.06.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,00% | - |
| 24.06.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -0,45% | - |
| 21.06.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -1,12% | - |
| 20.06.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 19.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 18.06.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,23% | - |
| 17.06.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -3,94% | - |
| 14.06.2024 | 45,70 | 45,70 | 45,70 | 45,70 | -3,59% | - |
| 13.06.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,21% | - |
| 12.06.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -1,04% | - |
| 11.06.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 10.06.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -2,41% | - |
| 07.06.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 1,84% | - |
| 06.06.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 0,00% | - |
| 05.06.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 1,45% | - |
| 04.06.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -4,37% | - |
| 03.06.2024 | 50,40 | 50,40 | 50,40 | 50,40 | -0,79% | - |
| 31.05.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 30.05.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -0,78% | - |
| 29.05.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,39% | - |
| 28.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 3,45% | - |
| 27.05.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 0,20% | - |
| 24.05.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,20% | - |
| 23.05.2024 | 49,30 | 49,30 | 49,30 | 49,30 | -1,79% | - |
| 22.05.2024 | 49,20 | 50,20 | 49,20 | 50,20 | 3,08% | 1,00 |
| 21.05.2024 | 48,70 | 48,70 | 48,70 | 48,70 | -0,20% | - |
| 20.05.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 17.05.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 16.05.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,46% | - |
| 15.05.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 0,63% | - |
| 14.05.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,21% | - |
| 13.05.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -1,04% | - |
| 10.05.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,63% | - |
| 09.05.2024 | 47,70 | 47,70 | 47,70 | 47,70 | 0,63% | - |
| 08.05.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 07.05.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,05% | - |
| 06.05.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -1,45% | - |
| 03.05.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,05% | - |