52,200€
-1,14%
Echtzeit-Aktienkurs IMMOBIL.DASSAULT INH.
Bid:
Ask:
Aktienkurse zur IMMOBIL.DASSAULT INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 52,80 | 53,40 | 52,40 | 53,10 | 0,38% | - |
| 05.06.2025 | 53,00 | 53,20 | 52,50 | 52,90 | -0,38% | - |
| 04.06.2025 | 53,20 | 53,60 | 52,90 | 53,10 | 0,00% | - |
| 03.06.2025 | 52,80 | 53,40 | 52,50 | 53,10 | 0,38% | - |
| 02.06.2025 | 52,80 | 53,40 | 52,70 | 52,90 | -0,38% | - |
| 30.05.2025 | 53,20 | 53,70 | 52,40 | 53,10 | 0,00% | - |
| 29.05.2025 | 53,30 | 53,70 | 52,50 | 53,10 | -0,38% | - |
| 28.05.2025 | 53,20 | 53,80 | 52,90 | 53,30 | 0,19% | - |
| 27.05.2025 | 53,00 | 53,60 | 52,90 | 53,20 | 0,19% | - |
| 26.05.2025 | 53,40 | 53,50 | 52,70 | 53,10 | 0,00% | - |
| 23.05.2025 | 53,20 | 53,60 | 52,80 | 53,10 | 0,00% | - |
| 22.05.2025 | 53,20 | 53,70 | 52,90 | 53,10 | 0,00% | - |
| 21.05.2025 | 53,20 | 53,80 | 52,90 | 53,10 | 0,00% | - |
| 20.05.2025 | 53,40 | 54,00 | 53,10 | 53,10 | -1,12% | - |
| 19.05.2025 | 53,20 | 54,00 | 52,70 | 53,70 | -0,37% | - |
| 16.05.2025 | 53,20 | 53,90 | 52,70 | 53,90 | 1,13% | - |
| 15.05.2025 | 53,40 | 54,00 | 53,10 | 53,30 | -0,56% | - |
| 14.05.2025 | 53,20 | 54,10 | 53,00 | 53,60 | -0,37% | - |
| 13.05.2025 | 53,00 | 54,20 | 52,30 | 53,80 | 0,94% | - |
| 12.05.2025 | 53,80 | 53,90 | 52,90 | 53,30 | -0,37% | - |
| 09.05.2025 | 53,40 | 54,00 | 52,70 | 53,50 | 0,38% | - |
| 08.05.2025 | 53,00 | 53,80 | 52,70 | 53,30 | 0,76% | - |
| 07.05.2025 | 53,00 | 53,60 | 52,70 | 52,90 | -0,38% | - |
| 06.05.2025 | 53,20 | 53,70 | 52,90 | 53,10 | 0,00% | - |
| 05.05.2025 | 53,20 | 53,80 | 53,00 | 53,10 | -0,75% | - |
| 02.05.2025 | 53,40 | 53,50 | 52,70 | 53,50 | 0,00% | - |
| 30.04.2025 | 52,60 | 53,50 | 52,60 | 53,50 | 1,13% | - |
| 29.04.2025 | 52,80 | 53,40 | 52,70 | 52,90 | 0,00% | - |
| 28.04.2025 | 52,80 | 53,40 | 52,70 | 52,90 | 0,95% | - |
| 25.04.2025 | 52,80 | 53,40 | 52,20 | 52,40 | -0,95% | - |
| 24.04.2025 | 53,00 | 54,40 | 52,60 | 52,90 | -0,38% | - |
| 23.04.2025 | 52,40 | 53,10 | 51,70 | 53,10 | 1,92% | - |
| 22.04.2025 | 52,20 | 52,80 | 52,00 | 52,10 | -0,38% | - |
| 17.04.2025 | 52,40 | 53,00 | 52,10 | 52,30 | 0,38% | - |
| 16.04.2025 | 52,00 | 53,00 | 51,90 | 52,10 | -0,38% | - |
| 15.04.2025 | 52,00 | 53,10 | 51,90 | 52,30 | 0,38% | - |
| 14.04.2025 | 51,60 | 52,60 | 50,95 | 52,10 | 1,56% | - |
| 11.04.2025 | 50,80 | 51,80 | 50,25 | 51,30 | 1,18% | - |
| 10.04.2025 | 50,45 | 52,00 | 50,00 | 50,70 | 0,50% | - |
| 09.04.2025 | 50,90 | 51,50 | 50,05 | 50,45 | -0,69% | - |
| 08.04.2025 | 49,95 | 51,90 | 49,45 | 50,80 | 1,80% | - |
| 07.04.2025 | 50,55 | 51,15 | 48,65 | 49,90 | -3,11% | - |
| 04.04.2025 | 52,00 | 52,60 | 50,70 | 51,50 | -0,96% | - |
| 03.04.2025 | 52,90 | 53,60 | 51,70 | 52,00 | -2,44% | - |
| 02.04.2025 | 53,20 | 53,80 | 52,60 | 53,30 | 0,00% | - |
| 01.04.2025 | 52,00 | 53,90 | 51,80 | 53,30 | 2,70% | - |
| 31.03.2025 | 51,60 | 53,10 | 51,50 | 51,90 | 0,78% | - |
| 28.03.2025 | 51,80 | 52,30 | 51,50 | 51,50 | -0,39% | - |
| 27.03.2025 | 51,40 | 52,40 | 51,30 | 51,70 | 0,39% | - |
| 26.03.2025 | 51,10 | 52,00 | 50,90 | 51,50 | 0,39% | - |
| 25.03.2025 | 51,80 | 52,30 | 51,10 | 51,30 | -0,97% | - |
| 24.03.2025 | 51,60 | 52,40 | 51,50 | 51,80 | 0,58% | - |
| 21.03.2025 | 51,80 | 52,60 | 51,10 | 51,50 | -0,77% | - |
| 20.03.2025 | 51,80 | 52,40 | 51,70 | 51,90 | 0,97% | - |
| 19.03.2025 | 51,80 | 52,40 | 51,40 | 51,40 | -0,96% | - |
| 18.03.2025 | 52,60 | 52,70 | 51,70 | 51,90 | -1,14% | - |
| 17.03.2025 | 52,60 | 53,00 | 52,30 | 52,50 | 0,00% | - |
| 14.03.2025 | 52,80 | 52,90 | 52,40 | 52,50 | -0,38% | - |
| 13.03.2025 | 52,60 | 53,20 | 52,50 | 52,70 | -0,94% | - |
| 12.03.2025 | 53,00 | 53,80 | 52,50 | 53,20 | 0,19% | - |
| 11.03.2025 | 52,60 | 53,20 | 52,30 | 53,10 | 0,76% | - |
| 10.03.2025 | 52,80 | 53,40 | 51,90 | 52,70 | -0,19% | - |
| 07.03.2025 | 52,00 | 53,40 | 52,00 | 52,80 | 1,34% | - |
| 06.03.2025 | 51,20 | 53,30 | 50,45 | 52,10 | 2,16% | - |
| 05.03.2025 | 50,90 | 51,60 | 50,70 | 51,00 | 0,59% | - |
| 04.03.2025 | 51,00 | 51,60 | 50,00 | 50,70 | -1,74% | - |
| 03.03.2025 | 51,10 | 51,60 | 50,80 | 51,60 | 0,39% | - |
| 28.02.2025 | 51,20 | 51,80 | 50,70 | 51,40 | 0,19% | - |
| 27.02.2025 | 51,20 | 51,80 | 51,00 | 51,30 | 0,39% | - |
| 26.02.2025 | 51,60 | 51,80 | 50,80 | 51,10 | -0,97% | - |
| 25.02.2025 | 50,80 | 51,60 | 50,70 | 51,60 | 1,38% | - |
| 24.02.2025 | 51,10 | 51,80 | 50,70 | 50,90 | -0,39% | - |
| 21.02.2025 | 51,20 | 51,70 | 50,90 | 51,10 | 0,00% | - |
| 20.02.2025 | 51,20 | 51,80 | 50,95 | 51,10 | 0,00% | - |
| 19.02.2025 | 51,40 | 51,90 | 50,90 | 51,10 | -0,58% | - |
| 18.02.2025 | 52,60 | 53,00 | 51,20 | 51,40 | -2,10% | - |
| 17.02.2025 | 52,40 | 53,00 | 52,30 | 52,50 | 0,38% | - |
| 14.02.2025 | 52,20 | 53,00 | 52,10 | 52,30 | 0,00% | - |
| 13.02.2025 | 52,60 | 52,80 | 52,10 | 52,30 | -0,38% | - |
| 12.02.2025 | 52,40 | 53,00 | 52,10 | 52,50 | 0,38% | - |
| 11.02.2025 | 52,20 | 52,50 | 52,20 | 52,30 | 0,00% | - |
| 10.02.2025 | 52,60 | 52,90 | 51,90 | 52,30 | -0,38% | - |
| 07.02.2025 | 52,40 | 53,00 | 52,30 | 52,50 | 0,00% | - |
| 06.02.2025 | 51,80 | 52,60 | 51,60 | 52,50 | 1,55% | - |
| 05.02.2025 | 50,80 | 52,20 | 50,60 | 51,70 | 1,97% | - |
| 04.02.2025 | 51,60 | 52,00 | 50,70 | 50,70 | -2,50% | - |
| 03.02.2025 | 51,30 | 52,00 | 51,20 | 52,00 | 0,78% | - |
| 31.01.2025 | 51,40 | 52,20 | 51,20 | 51,60 | 0,19% | - |
| 30.01.2025 | 52,20 | 52,70 | 51,30 | 51,50 | -1,34% | - |
| 29.01.2025 | 51,40 | 52,70 | 51,00 | 52,20 | 1,75% | - |
| 28.01.2025 | 51,20 | 51,80 | 50,90 | 51,30 | 0,39% | - |
| 27.01.2025 | 50,80 | 51,60 | 50,80 | 51,10 | -0,20% | - |
| 24.01.2025 | 51,40 | 51,60 | 51,10 | 51,20 | -0,19% | - |
| 23.01.2025 | 51,60 | 52,20 | 51,00 | 51,30 | -0,77% | - |
| 22.01.2025 | 51,80 | 52,40 | 51,50 | 51,70 | 0,00% | - |
| 21.01.2025 | 52,00 | 52,60 | 51,50 | 51,70 | -0,77% | - |
| 20.01.2025 | 52,20 | 52,30 | 51,90 | 52,10 | 0,00% | - |
| 17.01.2025 | 52,00 | 52,20 | 51,80 | 52,10 | 0,39% | - |
| 16.01.2025 | 51,80 | 52,40 | 51,60 | 51,90 | 0,39% | - |
| 15.01.2025 | 51,40 | 52,00 | 51,10 | 51,70 | 0,58% | - |