51,700€
2,17%
Echtzeit-Aktienkurs Immobiliere Dassault SA
Bid:
Ask:
Aktienkurse zur Immobiliere Dassault SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 51,25 | 51,90 | 51,00 | 51,50 | 0,19% | - |
| 18.09.2024 | 51,50 | 51,80 | 51,20 | 51,40 | -0,19% | - |
| 17.09.2024 | 51,20 | 52,40 | 51,20 | 51,50 | -0,77% | - |
| 16.09.2024 | 51,60 | 52,00 | 51,60 | 51,90 | 0,19% | - |
| 13.09.2024 | 52,10 | 52,10 | 51,20 | 51,80 | -0,58% | - |
| 12.09.2024 | 51,50 | 52,10 | 51,50 | 52,10 | 0,77% | - |
| 11.09.2024 | 52,00 | 52,00 | 51,50 | 51,70 | -0,58% | - |
| 10.09.2024 | 51,50 | 52,40 | 51,50 | 52,00 | 0,39% | - |
| 09.09.2024 | 52,10 | 52,50 | 51,80 | 51,80 | -1,89% | - |
| 06.09.2024 | 52,80 | 53,10 | 52,80 | 52,80 | 0,00% | - |
| 05.09.2024 | 52,70 | 53,40 | 52,70 | 52,80 | 0,00% | - |
| 04.09.2024 | 53,60 | 53,60 | 52,20 | 52,80 | -1,49% | - |
| 03.09.2024 | 53,20 | 55,40 | 53,00 | 53,60 | 1,32% | - |
| 02.09.2024 | 50,00 | 54,30 | 50,00 | 52,90 | 4,34% | - |
| 30.08.2024 | 49,60 | 50,90 | 49,60 | 50,70 | 2,63% | - |
| 29.08.2024 | 50,50 | 50,55 | 49,40 | 49,40 | -1,69% | - |
| 28.08.2024 | 50,30 | 50,65 | 50,15 | 50,25 | 0,20% | - |
| 27.08.2024 | 50,55 | 50,75 | 50,15 | 50,15 | -0,40% | - |
| 26.08.2024 | 50,30 | 50,50 | 50,30 | 50,35 | 0,10% | - |
| 23.08.2024 | 50,45 | 50,45 | 50,15 | 50,30 | -0,20% | - |
| 22.08.2024 | 50,35 | 50,55 | 50,05 | 50,40 | 0,20% | - |
| 21.08.2024 | 50,75 | 51,00 | 50,25 | 50,30 | -0,69% | - |
| 20.08.2024 | 50,75 | 50,85 | 50,65 | 50,65 | 0,00% | - |
| 19.08.2024 | 50,45 | 50,85 | 50,25 | 50,65 | -0,20% | - |
| 16.08.2024 | 49,90 | 50,75 | 49,50 | 50,75 | 1,91% | - |
| 15.08.2024 | 49,75 | 50,30 | 49,75 | 49,80 | -0,80% | - |
| 14.08.2024 | 50,05 | 50,20 | 49,70 | 50,20 | 0,60% | - |
| 13.08.2024 | 49,70 | 50,25 | 49,65 | 49,90 | 0,50% | - |
| 12.08.2024 | 49,45 | 49,70 | 49,40 | 49,65 | -0,50% | - |
| 09.08.2024 | 48,00 | 50,20 | 48,00 | 49,90 | 2,36% | - |
| 08.08.2024 | 48,30 | 49,15 | 48,30 | 48,75 | -0,71% | - |
| 07.08.2024 | 48,35 | 49,20 | 48,35 | 49,10 | 1,24% | - |
| 06.08.2024 | 47,70 | 48,50 | 47,70 | 48,50 | 1,57% | - |
| 05.08.2024 | 49,15 | 49,30 | 46,70 | 47,75 | -4,31% | - |
| 02.08.2024 | 49,40 | 50,40 | 49,10 | 49,90 | -0,40% | - |
| 01.08.2024 | 50,45 | 52,10 | 49,50 | 50,10 | -0,10% | - |
| 31.07.2024 | 50,20 | 50,30 | 50,15 | 50,15 | 0,00% | - |
| 30.07.2024 | 50,40 | 50,40 | 49,90 | 50,15 | -0,79% | - |
| 29.07.2024 | 50,30 | 50,55 | 50,15 | 50,55 | 0,80% | - |
| 26.07.2024 | 50,30 | 50,65 | 50,15 | 50,15 | -0,10% | - |
| 25.07.2024 | 50,30 | 50,55 | 50,15 | 50,20 | 0,00% | - |
| 24.07.2024 | 50,20 | 50,55 | 50,05 | 50,20 | 0,10% | - |
| 23.07.2024 | 50,20 | 50,75 | 50,05 | 50,15 | 0,20% | - |
| 22.07.2024 | 48,70 | 50,15 | 48,65 | 50,05 | 2,77% | - |
| 19.07.2024 | 48,65 | 48,75 | 48,50 | 48,70 | 0,10% | - |
| 18.07.2024 | 48,65 | 48,65 | 48,65 | 48,65 | 0,00% | - |
| 17.07.2024 | 48,60 | 48,65 | 48,60 | 48,65 | 0,10% | - |
| 16.07.2024 | 48,45 | 48,60 | 48,35 | 48,60 | 0,31% | - |
| 15.07.2024 | 47,15 | 48,60 | 47,15 | 48,45 | 2,76% | - |
| 12.07.2024 | 45,50 | 47,20 | 45,50 | 47,15 | 2,28% | - |
| 11.07.2024 | 45,40 | 46,15 | 45,40 | 46,10 | -0,11% | - |
| 10.07.2024 | 45,60 | 46,15 | 45,60 | 46,15 | 1,32% | - |
| 09.07.2024 | 44,80 | 45,75 | 44,70 | 45,55 | -0,33% | - |
| 08.07.2024 | 45,60 | 45,75 | 45,50 | 45,70 | 0,00% | - |
| 05.07.2024 | 45,95 | 46,35 | 45,70 | 45,70 | -0,54% | - |
| 04.07.2024 | 46,10 | 46,10 | 45,90 | 45,95 | -0,33% | - |
| 03.07.2024 | 45,30 | 46,10 | 45,30 | 46,10 | 0,88% | - |
| 02.07.2024 | 45,10 | 45,80 | 44,65 | 45,70 | 1,22% | - |
| 01.07.2024 | 44,95 | 45,20 | 44,90 | 45,15 | -0,33% | - |
| 28.06.2024 | 44,85 | 45,30 | 44,70 | 45,30 | 1,00% | - |
| 27.06.2024 | 44,60 | 45,20 | 44,60 | 44,85 | 0,34% | - |
| 26.06.2024 | 44,65 | 45,00 | 44,65 | 44,70 | -1,00% | - |
| 25.06.2024 | 43,90 | 45,15 | 43,90 | 45,15 | 1,69% | - |
| 24.06.2024 | 44,60 | 44,60 | 44,35 | 44,40 | -1,11% | - |
| 21.06.2024 | 44,10 | 45,40 | 44,10 | 44,90 | -0,77% | - |
| 20.06.2024 | 45,30 | 45,40 | 45,25 | 45,25 | -0,11% | - |
| 19.06.2024 | 45,10 | 45,45 | 45,05 | 45,30 | 1,91% | - |
| 18.06.2024 | 44,80 | 45,00 | 44,45 | 44,45 | -0,89% | - |
| 17.06.2024 | 44,95 | 45,20 | 43,75 | 44,85 | -0,11% | - |
| 14.06.2024 | 46,60 | 47,05 | 44,70 | 44,90 | -3,65% | - |
| 13.06.2024 | 48,05 | 48,20 | 46,55 | 46,60 | -3,72% | - |
| 12.06.2024 | 48,25 | 48,40 | 48,25 | 48,40 | -1,33% | - |
| 11.06.2024 | 48,00 | 49,05 | 48,00 | 49,05 | 0,51% | - |
| 10.06.2024 | 49,80 | 49,80 | 48,20 | 48,80 | -2,69% | - |
| 07.06.2024 | 50,65 | 51,20 | 50,15 | 50,15 | -1,76% | - |
| 06.06.2024 | 48,90 | 51,05 | 48,90 | 51,05 | 2,61% | - |
| 05.06.2024 | 49,45 | 49,85 | 49,30 | 49,75 | 0,51% | - |
| 04.06.2024 | 49,75 | 49,75 | 49,00 | 49,50 | -2,94% | - |
| 03.06.2024 | 50,75 | 51,60 | 50,75 | 51,00 | 1,19% | - |
| 31.05.2024 | 51,30 | 51,60 | 50,40 | 50,40 | -2,14% | - |
| 30.05.2024 | 51,70 | 52,30 | 51,20 | 51,50 | -0,77% | - |
| 29.05.2024 | 52,00 | 52,40 | 51,50 | 51,90 | -0,57% | - |
| 28.05.2024 | 51,70 | 52,20 | 51,70 | 52,20 | 0,58% | - |
| 27.05.2024 | 49,95 | 52,00 | 49,90 | 51,90 | 4,01% | - |
| 24.05.2024 | 49,95 | 49,95 | 49,65 | 49,90 | 0,20% | - |
| 23.05.2024 | 49,90 | 50,00 | 49,80 | 49,80 | -0,20% | - |
| 22.05.2024 | 49,75 | 50,05 | 49,70 | 49,90 | 0,20% | - |
| 21.05.2024 | 49,40 | 49,80 | 49,40 | 49,80 | 0,50% | - |
| 20.05.2024 | 49,50 | 49,60 | 49,35 | 49,55 | 0,10% | - |
| 17.05.2024 | 49,50 | 49,55 | 49,35 | 49,50 | 0,20% | - |
| 16.05.2024 | 49,30 | 49,45 | 48,95 | 49,40 | 0,20% | - |
| 15.05.2024 | 48,50 | 49,30 | 48,50 | 49,30 | 1,44% | - |
| 14.05.2024 | 48,50 | 48,60 | 48,20 | 48,60 | 0,41% | - |
| 13.05.2024 | 48,10 | 48,75 | 48,10 | 48,40 | 0,41% | - |
| 10.05.2024 | 48,75 | 48,75 | 48,10 | 48,20 | -1,13% | - |
| 09.05.2024 | 47,70 | 49,15 | 47,70 | 48,75 | 0,62% | - |
| 08.05.2024 | 48,25 | 48,60 | 48,25 | 48,45 | 0,41% | - |
| 07.05.2024 | 48,55 | 48,80 | 47,90 | 48,25 | -0,82% | - |
| 06.05.2024 | 48,15 | 48,95 | 48,10 | 48,65 | 0,83% | - |
| 03.05.2024 | 48,95 | 49,05 | 48,15 | 48,25 | -1,43% | - |