50,900€
0,20%
Echtzeit-Aktienkurs Immobiliere Dassault SA
Bid:
Ask:
Aktienkurse zur Immobiliere Dassault SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -0,78% | - |
| 13.02.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 0,39% | - |
| 12.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 1,19% | - |
| 11.02.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 0,00% | - |
| 10.02.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -0,40% | - |
| 09.02.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,40% | - |
| 06.02.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 0,40% | - |
| 05.02.2026 | 50,20 | 50,20 | 50,20 | 50,20 | 0,00% | - |
| 04.02.2026 | 50,20 | 50,20 | 50,20 | 50,20 | 1,83% | - |
| 03.02.2026 | 49,30 | 49,30 | 49,30 | 49,30 | 0,00% | - |
| 02.02.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -0,80% | - |
| 30.01.2026 | 49,70 | 49,70 | 49,70 | 49,70 | 1,64% | - |
| 28.01.2026 | 48,90 | 48,90 | 48,90 | 48,90 | 0,00% | - |
| 27.01.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -0,41% | - |
| 26.01.2026 | 49,10 | 49,10 | 49,10 | 49,10 | -1,21% | - |
| 23.01.2026 | 49,70 | 49,70 | 49,70 | 49,70 | -0,20% | - |
| 22.01.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -0,20% | - |
| 21.01.2026 | 49,90 | 49,90 | 49,90 | 49,90 | -0,99% | - |
| 20.01.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -1,18% | - |
| 19.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,79% | - |
| 16.01.2026 | 50,60 | 50,60 | 50,60 | 50,60 | -1,56% | - |
| 15.01.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 0,39% | - |
| 14.01.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 0,39% | - |
| 13.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,39% | - |
| 12.01.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -1,55% | - |
| 09.01.2026 | 51,60 | 51,60 | 51,60 | 51,60 | 0,39% | - |
| 08.01.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 0,00% | - |
| 07.01.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 1,18% | - |
| 06.01.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -0,78% | - |
| 05.01.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 1,19% | - |
| 02.01.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 1,81% | - |
| 30.12.2025 | 49,80 | 49,80 | 49,70 | 49,70 | -0,20% | 20,00 |
| 29.12.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,58% | - |
| 23.12.2025 | 50,20 | 50,60 | 50,20 | 50,60 | 0,40% | 6,00 |
| 22.12.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -0,40% | - |
| 19.12.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 2,85% | - |
| 18.12.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 17.12.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,19% | - |
| 16.12.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -0,39% | - |
| 15.12.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -1,55% | - |
| 12.12.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,78% | - |
| 11.12.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,00% | - |
| 10.12.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 1,99% | - |
| 09.12.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -0,79% | - |
| 08.12.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -1,17% | 12,00 |
| 05.12.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 3,43% | - |
| 04.12.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,00% | - |
| 03.12.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -0,20% | - |
| 02.12.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,43% | - |
| 01.12.2025 | 48,90 | 48,90 | 48,90 | 48,90 | 0,00% | - |
| 28.11.2025 | 48,90 | 48,90 | 48,90 | 48,90 | 1,24% | - |
| 27.11.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -1,02% | - |
| 26.11.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,67% | - |
| 25.11.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 24.11.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 21.11.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 20.11.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 19.11.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,21% | - |
| 18.11.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -0,21% | - |
| 17.11.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,61% | - |
| 14.11.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -0,81% | - |
| 13.11.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 2,07% | - |
| 12.11.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -2,23% | - |
| 11.11.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,61% | - |
| 10.11.2025 | 49,10 | 49,10 | 49,10 | 49,10 | -1,60% | - |
| 07.11.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 0,81% | - |
| 06.11.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -0,40% | - |
| 05.11.2025 | 49,70 | 49,70 | 49,70 | 49,70 | 0,81% | - |
| 04.11.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -0,60% | - |
| 03.11.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,81% | - |
| 31.10.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,40% | - |
| 30.10.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 1,22% | - |
| 29.10.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -1,00% | - |
| 28.10.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,20% | - |
| 27.10.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 0,40% | - |
| 24.10.2025 | 49,70 | 49,70 | 49,70 | 49,70 | 0,20% | - |
| 23.10.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 22.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,19% | - |
| 21.10.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -1,17% | - |
| 20.10.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 1,19% | - |
| 17.10.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 1,40% | - |
| 16.10.2025 | 49,90 | 49,90 | 49,90 | 49,90 | -0,20% | - |
| 15.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | - |
| 14.10.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,00% | - |
| 13.10.2025 | 49,90 | 49,90 | 49,90 | 49,90 | -2,54% | - |
| 10.10.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -1,54% | - |
| 09.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 08.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,78% | - |
| 07.10.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,77% | - |
| 06.10.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -5,82% | - |
| 03.10.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,48% | - |
| 02.10.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 1,12% | - |
| 01.10.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,00% | - |
| 30.09.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 3,08% | - |
| 29.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,38% | - |
| 26.09.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 2,76% | - |
| 25.09.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -3,42% | - |
| 24.09.2025 | 52,00 | 52,60 | 52,00 | 52,60 | 1,15% | 45,00 |
| 23.09.2025 | 51,40 | 52,00 | 51,40 | 52,00 | -0,76% | 24,00 |
| 22.09.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -2,96% | - |