54,200€
-0,73%
Echtzeit-Aktienkurs Immobiliere Dassault SA
Bid:
Ask:
Aktienkurse zur Immobiliere Dassault SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 54,90 | 54,90 | 54,30 | 54,40 | -0,18% | - |
| 09.09.2025 | 55,10 | 56,00 | 54,10 | 54,50 | 0,00% | - |
| 08.09.2025 | 54,10 | 54,80 | 54,00 | 54,50 | 1,68% | - |
| 05.09.2025 | 53,80 | 54,70 | 53,60 | 53,60 | -0,37% | - |
| 04.09.2025 | 54,10 | 54,60 | 53,50 | 53,80 | 0,37% | - |
| 03.09.2025 | 55,20 | 55,20 | 53,60 | 53,60 | -0,74% | - |
| 02.09.2025 | 54,10 | 55,80 | 53,60 | 54,00 | 0,37% | - |
| 01.09.2025 | 54,20 | 54,80 | 53,80 | 53,80 | 0,37% | - |
| 29.08.2025 | 54,10 | 54,80 | 53,60 | 53,60 | -1,47% | - |
| 28.08.2025 | 54,10 | 54,40 | 54,00 | 54,40 | 0,74% | - |
| 27.08.2025 | 53,90 | 54,60 | 53,80 | 54,00 | 0,37% | - |
| 26.08.2025 | 54,20 | 54,70 | 53,70 | 53,80 | -0,55% | - |
| 25.08.2025 | 54,10 | 54,80 | 54,10 | 54,10 | -0,37% | - |
| 22.08.2025 | 54,10 | 54,80 | 54,10 | 54,30 | 0,00% | - |
| 21.08.2025 | 53,90 | 54,80 | 53,90 | 54,30 | 0,37% | - |
| 20.08.2025 | 54,40 | 54,90 | 54,00 | 54,10 | -0,37% | - |
| 19.08.2025 | 54,10 | 54,90 | 54,00 | 54,30 | 0,37% | - |
| 18.08.2025 | 54,00 | 54,60 | 53,80 | 54,10 | -0,55% | - |
| 15.08.2025 | 53,90 | 54,40 | 53,80 | 54,40 | 0,55% | - |
| 14.08.2025 | 53,90 | 54,40 | 53,70 | 54,10 | 0,00% | - |
| 13.08.2025 | 53,90 | 54,10 | 53,80 | 54,10 | 0,37% | - |
| 12.08.2025 | 54,70 | 54,70 | 53,90 | 53,90 | -0,37% | - |
| 11.08.2025 | 54,10 | 54,70 | 54,00 | 54,10 | 0,00% | - |
| 08.08.2025 | 53,90 | 54,20 | 53,80 | 54,10 | 0,00% | - |
| 07.08.2025 | 53,50 | 54,10 | 53,30 | 54,10 | 0,74% | - |
| 06.08.2025 | 53,30 | 53,80 | 53,20 | 53,70 | 0,75% | - |
| 05.08.2025 | 54,10 | 54,30 | 53,00 | 53,30 | -1,48% | - |
| 04.08.2025 | 54,70 | 54,90 | 54,00 | 54,10 | -1,46% | - |
| 01.08.2025 | 54,50 | 55,20 | 54,50 | 54,90 | 0,37% | - |
| 31.07.2025 | 54,90 | 55,10 | 54,50 | 54,70 | -0,36% | - |
| 30.07.2025 | 54,80 | 55,40 | 54,70 | 54,90 | 0,73% | - |
| 29.07.2025 | 54,50 | 55,20 | 54,50 | 54,50 | -0,37% | - |
| 28.07.2025 | 55,20 | 55,20 | 54,40 | 54,70 | 0,18% | - |
| 25.07.2025 | 54,20 | 55,20 | 54,10 | 54,60 | 0,55% | - |
| 24.07.2025 | 54,70 | 55,00 | 54,10 | 54,30 | -0,73% | - |
| 23.07.2025 | 54,50 | 54,90 | 54,40 | 54,70 | 0,00% | - |
| 22.07.2025 | 54,30 | 54,90 | 54,20 | 54,70 | 0,37% | - |
| 21.07.2025 | 54,70 | 55,40 | 54,30 | 54,50 | -1,62% | - |
| 18.07.2025 | 55,30 | 55,80 | 54,70 | 55,40 | 0,36% | - |
| 17.07.2025 | 54,90 | 55,80 | 54,20 | 55,20 | 1,10% | - |
| 16.07.2025 | 54,00 | 55,30 | 53,90 | 54,60 | 0,92% | - |
| 15.07.2025 | 54,30 | 54,50 | 54,00 | 54,10 | -0,37% | - |
| 14.07.2025 | 54,60 | 55,20 | 54,20 | 54,30 | -0,73% | - |
| 11.07.2025 | 54,60 | 55,20 | 54,50 | 54,70 | 0,00% | - |
| 10.07.2025 | 54,90 | 55,30 | 54,50 | 54,70 | -0,36% | - |
| 09.07.2025 | 55,50 | 55,70 | 54,70 | 54,90 | -1,08% | - |
| 08.07.2025 | 54,80 | 55,80 | 54,80 | 55,50 | 1,28% | - |
| 07.07.2025 | 54,10 | 55,50 | 53,90 | 54,80 | 1,29% | - |
| 04.07.2025 | 54,50 | 55,30 | 54,00 | 54,10 | -0,92% | - |
| 03.07.2025 | 52,00 | 55,50 | 52,00 | 54,60 | 4,80% | - |
| 02.07.2025 | 51,90 | 52,20 | 51,60 | 52,10 | 0,39% | - |
| 01.07.2025 | 52,70 | 52,90 | 51,70 | 51,90 | -1,14% | - |
| 30.06.2025 | 52,90 | 53,10 | 52,40 | 52,50 | -0,76% | - |
| 27.06.2025 | 53,20 | 53,60 | 52,50 | 52,90 | -0,38% | - |
| 26.06.2025 | 53,40 | 53,70 | 52,90 | 53,10 | -0,38% | - |
| 25.06.2025 | 53,00 | 53,80 | 52,70 | 53,30 | 0,38% | - |
| 24.06.2025 | 53,20 | 53,50 | 52,50 | 53,10 | 0,38% | - |
| 23.06.2025 | 52,80 | 53,40 | 52,60 | 52,90 | 0,00% | - |
| 20.06.2025 | 53,20 | 53,30 | 52,40 | 52,90 | 0,00% | - |
| 19.06.2025 | 52,40 | 53,10 | 52,30 | 52,90 | 0,76% | - |
| 18.06.2025 | 52,60 | 53,20 | 52,30 | 52,50 | -0,38% | - |
| 17.06.2025 | 52,40 | 53,20 | 52,30 | 52,70 | 0,00% | - |
| 16.06.2025 | 52,60 | 53,20 | 52,50 | 52,70 | 0,00% | - |
| 13.06.2025 | 51,90 | 52,90 | 51,80 | 52,70 | 0,38% | - |
| 12.06.2025 | 52,00 | 53,40 | 51,00 | 52,50 | -1,50% | - |
| 11.06.2025 | 53,40 | 54,00 | 53,10 | 53,30 | -0,37% | - |
| 10.06.2025 | 53,20 | 53,90 | 53,20 | 53,50 | 0,38% | - |
| 09.06.2025 | 53,10 | 53,70 | 53,10 | 53,30 | 0,38% | - |
| 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% | - |