51,700€
2,58%
Echtzeit-Aktienkurs IMMOBIL.DASSAULT INH.
Bid:
Ask:
Aktienkurse zur IMMOBIL.DASSAULT INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,79% | - |
| 01.11.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 1,41% | - |
| 31.10.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -0,20% | - |
| 30.10.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -0,20% | - |
| 29.10.2024 | 49,90 | 49,90 | 49,90 | 49,90 | 0,40% | - |
| 28.10.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 0,40% | - |
| 25.10.2024 | 49,50 | 49,50 | 49,50 | 49,50 | 0,00% | - |
| 24.10.2024 | 49,50 | 49,50 | 49,50 | 49,50 | -1,00% | - |
| 23.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,01% | - |
| 22.10.2024 | 49,50 | 49,50 | 49,50 | 49,50 | 0,61% | - |
| 21.10.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 18.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 17.10.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,20% | - |
| 16.10.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -1,00% | - |
| 15.10.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 0,00% | - |
| 14.10.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -1,57% | - |
| 11.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,39% | - |
| 10.10.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | - |
| 09.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 08.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,16% | - |
| 07.10.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,00% | - |
| 04.10.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -0,77% | - |
| 03.10.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 02.10.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,76% | - |
| 01.10.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -0,76% | - |
| 30.09.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | - |
| 27.09.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 0,38% | - |
| 26.09.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 2,34% | - |
| 25.09.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 1,19% | - |
| 24.09.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 0,00% | - |
| 23.09.2024 | 50,40 | 50,60 | 50,40 | 50,60 | 0,40% | 45,00 |
| 20.09.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 0,40% | - |
| 19.09.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -1,57% | - |
| 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% | - |