53,300€
0,57%
Echtzeit-Aktienkurs Immobiliere Dassault SA
Bid:
Ask:
Aktienkurse zur Immobiliere Dassault SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -1,13% | - |
| 05.06.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 04.06.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,76% | - |
| 03.06.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,38% | - |
| 02.06.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | - |
| 30.05.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | - |
| 29.05.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | - |
| 28.05.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,38% | - |
| 27.05.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -1,50% | - |
| 26.05.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | - |
| 23.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,38% | - |
| 22.05.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,38% | - |
| 21.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,38% | - |
| 20.05.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | - |
| 19.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,76% | - |
| 16.05.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -0,38% | - |
| 15.05.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | - |
| 14.05.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -0,75% | - |
| 13.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,12% | - |
| 12.05.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,75% | - |
| 09.05.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,76% | - |
| 08.05.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,38% | - |
| 07.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,76% | - |
| 06.05.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -0,38% | - |
| 05.05.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,00% | - |
| 02.05.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,00% | - |
| 30.04.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,00% | - |
| 29.04.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 1,15% | - |
| 28.04.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,00% | - |
| 25.04.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -0,38% | - |
| 24.04.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,38% | - |
| 23.04.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,38% | - |
| 22.04.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,38% | - |
| 17.04.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 1,56% | - |
| 16.04.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,39% | - |
| 15.04.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,78% | - |
| 14.04.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,79% | - |
| 11.04.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | - |
| 10.04.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 1,59% | - |
| 09.04.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,21% | - |
| 08.04.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,20% | - |
| 07.04.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -3,70% | - |
| 04.04.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -1,91% | - |
| 03.04.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | - |
| 02.04.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 1,54% | - |
| 01.04.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 1,57% | - |
| 31.03.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,78% | - |
| 28.03.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 1,18% | - |
| 27.03.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | - |
| 26.03.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,39% | - |
| 25.03.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,39% | - |
| 24.03.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,16% | - |
| 21.03.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,39% | - |
| 20.03.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,00% | - |
| 19.03.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -1,15% | - |
| 18.03.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,00% | - |
| 17.03.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | - |
| 14.03.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,77% | - |
| 13.03.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -1,14% | - |
| 12.03.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 1,15% | - |
| 11.03.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -1,14% | - |
| 10.03.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 2,72% | - |
| 07.03.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 1,18% | - |
| 06.03.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,40% | - |
| 05.03.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,40% | - |
| 04.03.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -0,79% | - |
| 03.03.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | - |
| 28.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,79% | - |
| 27.02.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -1,56% | - |
| 26.02.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 1,58% | - |
| 25.02.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -1,94% | - |
| 24.02.2025 | 51,00 | 51,60 | 51,00 | 51,60 | 1,57% | 10,00 |
| 21.02.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | - |
| 20.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,39% | - |
| 19.02.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -3,05% | - |
| 18.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,00% | - |
| 17.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 1,55% | - |
| 14.02.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -1,53% | - |
| 13.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,38% | - |
| 12.02.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,00% | - |
| 11.02.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -0,38% | - |
| 10.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -1,50% | - |
| 07.02.2025 | 52,00 | 53,20 | 52,00 | 53,20 | 3,10% | 36,00 |
| 06.02.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 2,79% | - |
| 05.02.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -2,33% | - |
| 04.02.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 1,18% | - |
| 03.02.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 31.01.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -1,55% | - |
| 30.01.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,78% | - |
| 29.01.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,39% | - |
| 28.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,79% | - |
| 27.01.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -1,17% | - |
| 24.01.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 23.01.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 0,00% | - |
| 22.01.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -2,65% | - |
| 21.01.2025 | 51,40 | 52,80 | 51,40 | 52,80 | 1,54% | 9,00 |
| 20.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,39% | - |
| 17.01.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,39% | - |
| 16.01.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,78% | - |
| 15.01.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -2,29% | - |