50,900€
0,59%
Echtzeit-Aktienkurs IMMOBIL.DASSAULT INH.
Bid:
Ask:
Aktienkurse zur IMMOBIL.DASSAULT INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,38% | - |
| 13.01.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,38% | - |
| 10.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,76% | - |
| 09.01.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,38% | - |
| 08.01.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -2,97% | - |
| 07.01.2025 | 51,20 | 53,80 | 51,20 | 53,80 | 4,26% | 9,00 |
| 06.01.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,00% | - |
| 03.01.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,78% | - |
| 02.01.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 2,40% | - |
| 30.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,60% | - |
| 27.12.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -0,40% | - |
| 23.12.2024 | 50,00 | 50,00 | 49,90 | 49,90 | -0,60% | 1,00 |
| 20.12.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 0,00% | - |
| 19.12.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -1,18% | - |
| 18.12.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 17.12.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 16.12.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 13.12.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 1,20% | - |
| 12.12.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -3,83% | - |
| 11.12.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 1,16% | - |
| 10.12.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 4,67% | - |
| 09.12.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 0,41% | - |
| 06.12.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -1,01% | - |
| 05.12.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 04.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,40% | - |
| 03.12.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -2,33% | - |
| 02.12.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,00% | - |
| 29.11.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,39% | - |
| 28.11.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -0,39% | - |
| 27.11.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 0,78% | - |
| 26.11.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,00% | - |
| 25.11.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,39% | - |
| 22.11.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -1,35% | - |
| 21.11.2024 | 52,10 | 52,10 | 51,40 | 51,90 | 1,37% | - |
| 20.11.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 19.11.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,00% | - |
| 18.11.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,77% | - |
| 15.11.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 0,00% | - |
| 14.11.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -1,15% | - |
| 13.11.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -2,24% | - |
| 12.11.2024 | 52,40 | 53,60 | 52,40 | 53,60 | 1,90% | 18,00 |
| 11.11.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | - |
| 08.11.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 2,33% | - |
| 07.11.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,39% | - |
| 06.11.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,39% | - |
| 05.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,39% | - |
| 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% | - |