38,700€
-1,53%
Echtzeit-Aktienkurs IMMOBIL.DASSAULT INH.
Bid:
Ask:
Aktienkurse zur IMMOBIL.DASSAULT INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,60 | 40,60 | 38,65 | 38,65 | -3,86% | - |
| 11.11.2026 | 40,15 | 40,30 | 39,65 | 40,20 | 0,25% | - |
| 10.11.2026 | 39,95 | 40,25 | 39,25 | 40,10 | 0,88% | - |
| 09.11.2026 | 39,25 | 39,95 | 38,70 | 39,75 | 2,32% | - |
| 06.11.2026 | 39,90 | 40,30 | 37,80 | 38,85 | -3,12% | - |
| 05.11.2026 | 41,20 | 41,40 | 40,10 | 40,10 | -3,14% | - |
| 04.11.2026 | 40,70 | 41,40 | 40,25 | 41,40 | 1,47% | - |
| 03.11.2026 | 40,30 | 41,05 | 40,20 | 40,80 | 0,00% | - |
| 02.11.2026 | 41,45 | 41,55 | 40,65 | 40,80 | 0,49% | - |
| 30.10.2026 | 41,15 | 41,45 | 40,60 | 40,60 | -1,58% | - |
| 29.10.2026 | 41,40 | 41,40 | 41,10 | 41,25 | 0,00% | - |
| 28.10.2026 | 40,85 | 41,80 | 40,80 | 41,25 | 0,49% | - |
| 27.10.2026 | 41,00 | 41,20 | 41,00 | 41,05 | -0,12% | - |
| 26.10.2026 | 41,55 | 41,60 | 41,05 | 41,10 | -0,36% | - |
| 23.10.2026 | 41,35 | 41,45 | 41,20 | 41,25 | -0,48% | - |
| 22.10.2026 | 40,95 | 41,50 | 40,80 | 41,45 | 0,24% | - |
| 21.10.2026 | 41,60 | 41,65 | 41,05 | 41,35 | -0,60% | - |
| 20.10.2026 | 41,05 | 41,65 | 41,05 | 41,60 | 3,23% | - |
| 19.10.2026 | 41,20 | 41,50 | 40,30 | 40,30 | -1,47% | - |
| 16.10.2026 | 41,75 | 41,75 | 40,80 | 40,90 | -1,80% | - |
| 15.10.2026 | 40,90 | 41,65 | 40,85 | 41,65 | 1,34% | - |
| 14.10.2026 | 41,50 | 41,70 | 40,90 | 41,10 | -0,84% | - |
| 13.10.2026 | 41,15 | 41,50 | 41,00 | 41,45 | 0,85% | - |
| 12.10.2026 | 41,75 | 41,85 | 41,10 | 41,10 | 0,74% | - |
| 09.10.2026 | 41,95 | 42,05 | 40,70 | 40,80 | -2,04% | - |
| 08.10.2026 | 41,25 | 41,75 | 40,90 | 41,65 | 0,24% | - |
| 07.10.2026 | 41,00 | 41,60 | 40,90 | 41,55 | 2,59% | 96,00 |
| 06.10.2026 | 41,90 | 42,20 | 40,50 | 40,50 | -3,23% | - |
| 05.10.2026 | 41,85 | 42,05 | 41,55 | 41,85 | 0,00% | - |
| 02.10.2026 | 41,55 | 41,85 | 41,30 | 41,85 | 0,97% | - |
| 01.10.2026 | 41,60 | 41,70 | 41,25 | 41,45 | 0,00% | - |
| 30.09.2026 | 42,40 | 42,45 | 41,45 | 41,45 | -1,78% | - |
| 29.09.2026 | 41,85 | 42,20 | 41,85 | 42,20 | 0,12% | - |
| 28.09.2026 | 41,70 | 43,05 | 40,60 | 42,15 | 0,60% | - |
| 25.09.2026 | 42,65 | 42,80 | 41,05 | 41,90 | -1,53% | - |
| 24.09.2026 | 41,75 | 42,75 | 41,65 | 42,55 | 1,55% | - |
| 23.09.2026 | 43,10 | 43,20 | 41,65 | 41,90 | -2,56% | - |
| 22.09.2026 | 42,85 | 43,15 | 42,60 | 43,00 | 0,23% | - |
| 21.09.2026 | 43,60 | 43,60 | 42,70 | 42,90 | -0,58% | 1.250,00 |
| 18.09.2026 | 42,90 | 43,20 | 42,85 | 43,15 | 0,70% | - |
| 17.09.2026 | 43,90 | 44,00 | 42,85 | 42,85 | -1,38% | - |
| 16.09.2026 | 44,10 | 44,15 | 43,15 | 43,45 | 0,12% | 1.014,00 |
| 15.09.2026 | 43,75 | 44,00 | 43,40 | 43,40 | -1,25% | - |
| 14.09.2026 | 43,80 | 44,60 | 43,60 | 43,95 | -0,23% | - |
| 11.09.2026 | 44,30 | 44,45 | 43,95 | 44,05 | 0,00% | - |
| 10.09.2026 | 44,30 | 44,55 | 43,95 | 44,05 | 0,00% | - |
| 09.09.2026 | 44,95 | 45,10 | 44,05 | 44,05 | -1,89% | - |
| 08.09.2026 | 45,35 | 45,70 | 44,90 | 44,90 | -0,44% | - |
| 07.09.2026 | 46,05 | 46,20 | 45,10 | 45,10 | -2,28% | - |
| 04.09.2026 | 46,80 | 46,80 | 46,10 | 46,15 | -1,07% | 2.250,00 |
| 03.09.2026 | 46,70 | 46,75 | 46,50 | 46,65 | -0,11% | - |
| 02.09.2026 | 45,70 | 47,00 | 45,60 | 46,70 | 2,41% | - |
| 01.09.2026 | 45,00 | 47,00 | 44,70 | 45,60 | 1,67% | 1.972,00 |
| 31.08.2026 | 45,50 | 45,50 | 44,85 | 44,85 | -1,64% | - |
| 28.08.2026 | 45,65 | 46,50 | 45,10 | 45,60 | 0,11% | - |
| 27.08.2026 | 45,40 | 45,65 | 45,25 | 45,55 | 0,11% | - |
| 26.08.2026 | 45,85 | 45,85 | 45,25 | 45,50 | -0,76% | - |
| 25.08.2026 | 45,75 | 46,85 | 45,70 | 45,85 | 0,55% | - |
| 24.08.2026 | 46,20 | 46,25 | 45,50 | 45,60 | 0,66% | - |
| 21.08.2026 | 46,55 | 46,90 | 45,30 | 45,30 | -1,74% | - |
| 20.08.2026 | 47,55 | 47,70 | 46,10 | 46,10 | -3,05% | - |
| 19.08.2026 | 47,20 | 47,70 | 47,20 | 47,55 | 1,82% | 2.387,00 |
| 18.08.2026 | 47,25 | 47,80 | 46,70 | 46,70 | -1,68% | - |
| 17.08.2026 | 48,00 | 48,00 | 47,40 | 47,50 | -0,73% | - |
| 14.08.2026 | 48,15 | 48,35 | 47,50 | 47,85 | 0,31% | - |
| 13.08.2026 | 47,60 | 48,25 | 47,60 | 47,70 | 0,32% | 2.886,00 |
| 12.08.2026 | 47,00 | 47,60 | 46,75 | 47,55 | 1,39% | 3.360,00 |
| 11.08.2026 | 47,80 | 47,80 | 46,85 | 46,90 | -1,68% | - |
| 10.08.2026 | 47,35 | 47,70 | 47,10 | 47,70 | 0,74% | - |
| 07.08.2026 | 47,35 | 47,55 | 47,10 | 47,35 | 0,00% | - |
| 06.08.2026 | 47,35 | 47,60 | 47,10 | 47,35 | 0,00% | - |
| 05.08.2026 | 47,80 | 47,85 | 47,10 | 47,35 | -0,53% | - |
| 04.08.2026 | 47,50 | 47,70 | 46,95 | 47,60 | 0,63% | - |
| 03.08.2026 | 47,60 | 47,70 | 46,40 | 47,30 | 0,53% | - |
| 31.07.2026 | 46,70 | 47,15 | 46,30 | 47,05 | 1,29% | - |
| 30.07.2026 | 45,50 | 46,55 | 45,40 | 46,45 | 2,09% | - |
| 29.07.2026 | 45,70 | 46,10 | 45,50 | 45,50 | -1,09% | - |
| 28.07.2026 | 46,05 | 46,20 | 45,05 | 46,00 | 0,44% | - |
| 27.07.2026 | 47,50 | 47,70 | 45,70 | 45,80 | -1,72% | - |
| 24.07.2026 | 47,65 | 48,00 | 45,85 | 46,60 | -2,20% | 744,00 |
| 23.07.2026 | 47,60 | 47,90 | 47,50 | 47,65 | -0,73% | 105,00 |
| 22.07.2026 | 48,15 | 48,25 | 47,75 | 48,00 | 0,63% | 2.074,00 |
| 21.07.2026 | 48,05 | 48,15 | 47,70 | 47,70 | 1,49% | 102,00 |
| 20.07.2026 | 47,75 | 48,05 | 47,00 | 47,00 | -1,78% | - |
| 17.07.2026 | 47,45 | 48,10 | 47,30 | 47,85 | -0,42% | 720,00 |
| 16.07.2026 | 47,80 | 48,25 | 47,55 | 48,05 | 2,45% | - |
| 15.07.2026 | 47,65 | 48,00 | 46,90 | 46,90 | -1,37% | - |
| 14.07.2026 | 47,25 | 48,25 | 46,80 | 47,55 | 0,53% | - |
| 13.07.2026 | 47,25 | 47,90 | 47,10 | 47,30 | -1,36% | - |
| 10.07.2026 | 47,65 | 48,05 | 47,55 | 47,95 | 0,42% | 125,00 |
| 09.07.2026 | 48,65 | 48,65 | 47,05 | 47,75 | -1,24% | 2.200,00 |
| 08.07.2026 | 47,35 | 48,45 | 47,10 | 48,35 | 1,68% | 350,00 |
| 07.07.2026 | 47,75 | 48,00 | 47,45 | 47,55 | -0,83% | 190,00 |
| 06.07.2026 | 47,95 | 48,05 | 47,85 | 47,95 | -0,21% | 1.700,00 |
| 03.07.2026 | 48,45 | 48,55 | 47,85 | 48,05 | -0,21% | - |
| 02.07.2026 | 47,95 | 48,30 | 47,65 | 48,15 | 0,42% | 1.684,00 |
| 01.07.2026 | 48,00 | 48,15 | 47,80 | 47,95 | -0,10% | 1.800,00 |
| 30.06.2026 | 48,60 | 48,70 | 47,80 | 48,00 | -0,83% | - |
| 29.06.2026 | 48,55 | 48,60 | 47,90 | 48,40 | 0,73% | - |
| 26.06.2026 | 47,65 | 48,55 | 47,65 | 48,05 | -0,21% | 969,00 |