50,900€
0,99%
Echtzeit-Aktienkurs Immobiliere Dassault SA
Bid:
Ask:
Aktienkurse zur Immobiliere Dassault SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 51,40 | 51,50 | 50,60 | 51,10 | -0,39% | - |
| 13.02.2026 | 51,80 | 51,90 | 51,20 | 51,30 | 0,20% | - |
| 12.02.2026 | 51,80 | 52,50 | 50,90 | 51,20 | -0,97% | - |
| 11.02.2026 | 51,20 | 51,70 | 51,10 | 51,70 | 1,17% | - |
| 10.02.2026 | 51,00 | 51,30 | 51,00 | 51,10 | 0,39% | - |
| 09.02.2026 | 51,40 | 51,40 | 50,80 | 50,90 | -0,78% | - |
| 06.02.2026 | 51,10 | 51,50 | 50,90 | 51,30 | 0,59% | - |
| 05.02.2026 | 50,90 | 51,10 | 50,90 | 51,00 | 0,20% | - |
| 04.02.2026 | 50,80 | 51,10 | 50,70 | 50,90 | 1,80% | - |
| 03.02.2026 | 49,95 | 50,90 | 49,90 | 50,00 | 0,30% | - |
| 02.02.2026 | 49,80 | 50,40 | 49,75 | 49,85 | -0,40% | - |
| 30.01.2026 | 50,45 | 50,80 | 50,05 | 50,05 | -0,89% | - |
| 29.01.2026 | 49,80 | 50,50 | 49,80 | 50,50 | 2,43% | - |
| 28.01.2026 | 49,65 | 49,95 | 49,30 | 49,30 | -0,50% | - |
| 27.01.2026 | 49,65 | 50,30 | 49,25 | 49,55 | 0,00% | - |
| 26.01.2026 | 49,75 | 50,30 | 49,35 | 49,55 | 0,92% | - |
| 23.01.2026 | 50,30 | 50,50 | 49,10 | 49,10 | -1,21% | - |
| 22.01.2026 | 50,45 | 50,60 | 49,70 | 49,70 | -1,58% | - |
| 21.01.2026 | 50,65 | 50,80 | 50,30 | 50,50 | -0,10% | - |
| 20.01.2026 | 51,00 | 51,20 | 49,95 | 50,55 | 0,30% | - |
| 19.01.2026 | 51,60 | 51,70 | 50,40 | 50,40 | -2,89% | - |
| 16.01.2026 | 51,30 | 52,00 | 50,70 | 51,90 | 1,37% | - |
| 15.01.2026 | 52,00 | 52,10 | 51,20 | 51,20 | -1,35% | - |
| 14.01.2026 | 51,70 | 52,10 | 51,10 | 51,90 | 0,39% | - |
| 13.01.2026 | 51,70 | 51,90 | 51,50 | 51,70 | 0,00% | - |
| 12.01.2026 | 51,60 | 51,80 | 51,50 | 51,70 | 1,37% | - |
| 09.01.2026 | 52,20 | 52,30 | 51,00 | 51,00 | -2,49% | - |
| 08.01.2026 | 52,00 | 52,30 | 51,80 | 52,30 | 0,38% | - |
| 07.01.2026 | 52,00 | 52,30 | 52,00 | 52,10 | 1,36% | - |
| 06.01.2026 | 51,40 | 52,10 | 51,30 | 51,40 | 1,58% | - |
| 05.01.2026 | 51,80 | 51,90 | 50,60 | 50,60 | -1,17% | - |
| 02.01.2026 | 50,90 | 52,30 | 50,90 | 51,20 | 2,81% | - |
| 30.12.2025 | 50,50 | 51,05 | 49,80 | 49,80 | 0,00% | - |
| 29.12.2025 | 50,50 | 50,65 | 49,80 | 49,80 | -0,80% | - |
| 23.12.2025 | 50,90 | 51,15 | 50,20 | 50,20 | -0,40% | - |
| 17.12.2025 | 51,10 | 51,10 | 50,40 | 50,40 | -0,20% | - |
| 16.12.2025 | 51,30 | 51,70 | 49,75 | 50,50 | -1,37% | - |
| 15.12.2025 | 51,40 | 52,30 | 51,10 | 51,20 | -2,10% | - |
| 12.12.2025 | 52,10 | 52,30 | 52,10 | 52,30 | 1,16% | - |
| 11.12.2025 | 52,30 | 52,30 | 51,60 | 51,70 | -1,15% | - |
| 10.12.2025 | 51,70 | 52,50 | 51,50 | 52,30 | 3,36% | - |
| 09.12.2025 | 50,35 | 52,60 | 50,20 | 50,60 | 1,81% | - |
| 08.12.2025 | 51,70 | 51,70 | 49,70 | 49,70 | -1,78% | - |
| 05.12.2025 | 51,30 | 51,70 | 50,60 | 50,60 | -0,78% | - |
| 04.12.2025 | 49,55 | 51,80 | 49,45 | 51,00 | 3,03% | - |
| 03.12.2025 | 49,55 | 49,85 | 49,45 | 49,50 | 1,02% | - |
| 02.12.2025 | 50,00 | 50,60 | 49,00 | 49,00 | -1,01% | - |
| 01.12.2025 | 49,10 | 50,60 | 49,10 | 49,50 | 2,06% | - |
| 28.11.2025 | 48,95 | 49,70 | 48,50 | 48,50 | 0,21% | - |
| 27.11.2025 | 48,95 | 49,00 | 48,40 | 48,40 | 0,00% | - |
| 26.11.2025 | 48,85 | 49,00 | 48,40 | 48,40 | 0,62% | - |
| 25.11.2025 | 48,50 | 49,00 | 48,10 | 48,10 | 0,42% | - |
| 24.11.2025 | 48,65 | 48,70 | 47,90 | 47,90 | -0,62% | - |
| 21.11.2025 | 48,75 | 49,30 | 48,20 | 48,20 | -0,21% | - |
| 20.11.2025 | 48,70 | 49,25 | 48,30 | 48,30 | 0,00% | - |
| 19.11.2025 | 48,80 | 49,30 | 48,30 | 48,30 | -0,92% | - |
| 18.11.2025 | 48,95 | 49,55 | 48,75 | 48,75 | 0,72% | - |
| 17.11.2025 | 49,05 | 49,60 | 48,40 | 48,40 | 0,00% | - |
| 14.11.2025 | 49,15 | 49,70 | 48,40 | 48,40 | -0,41% | - |
| 13.11.2025 | 49,35 | 49,70 | 48,60 | 48,60 | -1,42% | - |
| 12.11.2025 | 48,75 | 49,45 | 48,70 | 49,30 | 2,49% | - |
| 11.11.2025 | 49,50 | 49,55 | 48,10 | 48,10 | -1,43% | - |
| 10.11.2025 | 49,70 | 49,80 | 48,80 | 48,80 | -1,01% | - |
| 07.11.2025 | 49,95 | 50,20 | 49,30 | 49,30 | -0,60% | - |
| 06.11.2025 | 49,80 | 50,40 | 49,60 | 49,60 | 0,61% | - |
| 05.11.2025 | 50,40 | 50,40 | 49,30 | 49,30 | 0,20% | - |
| 04.11.2025 | 49,75 | 50,25 | 49,20 | 49,20 | -0,20% | - |
| 03.11.2025 | 49,70 | 50,25 | 49,30 | 49,30 | 0,61% | - |
| 31.10.2025 | 49,90 | 49,95 | 49,00 | 49,00 | -0,81% | - |
| 30.10.2025 | 49,95 | 50,15 | 49,40 | 49,40 | 0,00% | - |
| 29.10.2025 | 49,95 | 50,30 | 49,40 | 49,40 | -0,40% | - |
| 28.10.2025 | 49,90 | 50,70 | 49,60 | 49,60 | 0,40% | - |
| 27.10.2025 | 49,95 | 50,45 | 49,40 | 49,40 | -1,00% | - |
| 24.10.2025 | 50,05 | 50,65 | 49,85 | 49,90 | 0,60% | - |
| 23.10.2025 | 50,05 | 50,65 | 49,60 | 49,60 | -0,20% | - |
| 22.10.2025 | 51,20 | 51,20 | 49,70 | 49,70 | 0,61% | - |
| 21.10.2025 | 50,80 | 51,40 | 49,40 | 49,40 | -1,59% | - |
| 20.10.2025 | 51,30 | 51,40 | 50,20 | 50,20 | -1,18% | - |
| 17.10.2025 | 50,90 | 51,60 | 50,80 | 50,80 | 0,40% | - |
| 16.10.2025 | 50,30 | 51,40 | 50,20 | 50,60 | -0,78% | - |
| 15.10.2025 | 50,75 | 52,30 | 50,15 | 51,00 | 2,41% | - |
| 14.10.2025 | 50,00 | 51,40 | 49,80 | 49,80 | -0,20% | - |
| 13.10.2025 | 50,00 | 50,65 | 49,50 | 49,90 | 1,01% | - |
| 10.10.2025 | 51,80 | 52,40 | 49,40 | 49,40 | -3,52% | - |
| 09.10.2025 | 52,10 | 52,50 | 51,20 | 51,20 | -0,78% | - |
| 08.10.2025 | 51,15 | 52,50 | 50,85 | 51,60 | 1,57% | - |
| 07.10.2025 | 51,90 | 52,70 | 50,35 | 50,80 | -0,78% | - |
| 06.10.2025 | 52,30 | 52,90 | 51,20 | 51,20 | -8,57% | 225,00 |
| 03.10.2025 | 56,00 | 56,00 | 55,30 | 56,00 | 6,46% | - |
| 02.10.2025 | 54,10 | 55,50 | 52,60 | 52,60 | -0,38% | - |
| 01.10.2025 | 54,40 | 55,00 | 52,80 | 52,80 | 0,76% | - |
| 30.09.2025 | 54,00 | 54,90 | 52,40 | 52,40 | 4,38% | - |
| 29.09.2025 | 53,20 | 55,50 | 50,20 | 50,20 | -0,79% | - |
| 26.09.2025 | 53,20 | 53,20 | 50,60 | 50,60 | -0,39% | - |
| 25.09.2025 | 51,40 | 53,20 | 50,80 | 50,80 | 1,20% | - |
| 24.09.2025 | 53,40 | 53,40 | 50,20 | 50,20 | 0,60% | - |
| 23.09.2025 | 51,70 | 52,70 | 49,85 | 49,90 | -2,16% | - |
| 22.09.2025 | 52,50 | 52,90 | 51,00 | 51,00 | -1,92% | - |
| 19.09.2025 | 53,80 | 53,80 | 52,00 | 52,00 | 0,39% | - |
| 18.09.2025 | 53,20 | 53,20 | 51,60 | 51,80 | -3,00% | - |