49,300€
-0,60%
Echtzeit-Aktienkurs Immobiliere Dassault SA
Bid:
Ask:
Aktienkurse zur Immobiliere Dassault SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.09.2025 | 54,60 | 54,60 | 53,40 | 53,40 | -1,87% | - |
| 16.09.2025 | 54,42 | 54,42 | 54,42 | 54,42 | -0,71% | - |
| 15.09.2025 | 51,51 | 54,81 | 51,51 | 54,81 | 5,20% | - |
| 12.09.2025 | 50,74 | 52,10 | 50,74 | 52,10 | -0,37% | - |
| 11.09.2025 | 52,29 | 52,29 | 50,93 | 52,29 | 0,37% | - |
| 10.09.2025 | 52,10 | 52,10 | 50,16 | 52,10 | -1,47% | - |
| 09.09.2025 | 52,87 | 52,87 | 52,87 | 52,87 | 1,11% | - |
| 08.09.2025 | 52,29 | 52,29 | 52,29 | 52,29 | 0,75% | - |
| 05.09.2025 | 51,71 | 51,90 | 51,71 | 51,90 | -0,74% | - |
| 04.09.2025 | 52,29 | 52,29 | 52,29 | 52,29 | 0,75% | - |
| 03.09.2025 | 52,29 | 52,29 | 51,90 | 51,90 | -0,74% | - |
| 02.09.2025 | 51,90 | 52,87 | 51,90 | 52,29 | 0,37% | - |
| 01.09.2025 | 51,90 | 52,10 | 51,90 | 52,10 | 0,37% | - |
| 29.08.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -0,74% | - |
| 28.08.2025 | 52,29 | 52,29 | 52,29 | 52,29 | 0,37% | - |
| 27.08.2025 | 52,10 | 52,10 | 52,10 | 52,10 | 0,00% | - |
| 25.08.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -0,74% | - |
| 22.08.2025 | 51,90 | 52,48 | 51,90 | 52,48 | 0,74% | - |
| 21.08.2025 | 51,71 | 52,10 | 51,71 | 52,10 | -0,37% | - |
| 20.08.2025 | 52,10 | 52,29 | 52,10 | 52,29 | 0,37% | - |
| 19.08.2025 | 52,29 | 52,29 | 51,90 | 52,10 | -0,37% | - |
| 18.08.2025 | 51,71 | 52,29 | 51,71 | 52,29 | 0,75% | - |
| 16.08.2025 | 52,10 | 52,10 | 51,90 | 51,90 | 0,00% | - |
| 14.08.2025 | 51,51 | 51,90 | 51,51 | 51,90 | 0,37% | - |
| 13.08.2025 | 52,10 | 52,10 | 51,71 | 51,71 | -0,37% | - |
| 12.08.2025 | 51,71 | 51,71 | 51,71 | 51,90 | 0,37% | - |
| 08.08.2025 | 52,10 | 52,10 | 51,71 | 51,71 | 0,00% | - |
| 07.08.2025 | 51,71 | 51,71 | 51,32 | 51,71 | 0,75% | - |
| 06.08.2025 | 51,51 | 51,51 | 51,32 | 51,32 | -0,38% | - |
| 05.08.2025 | 52,29 | 52,29 | 50,74 | 51,51 | -1,48% | - |
| 04.08.2025 | 52,87 | 52,87 | 51,90 | 52,29 | -0,37% | - |
| 01.08.2025 | 52,68 | 52,68 | 52,48 | 52,48 | -0,37% | - |
| 31.07.2025 | 53,06 | 53,06 | 52,68 | 52,68 | 0,37% | - |
| 30.07.2025 | 52,48 | 52,48 | 52,48 | 52,48 | -0,37% | - |
| 29.07.2025 | 52,68 | 52,68 | 52,68 | 52,68 | 0,37% | - |
| 28.07.2025 | 52,48 | 52,48 | 52,48 | 52,48 | -0,37% | - |
| 25.07.2025 | 52,10 | 52,68 | 52,10 | 52,68 | 1,12% | - |
| 24.07.2025 | 52,87 | 52,87 | 52,10 | 52,10 | -1,47% | - |
| 23.07.2025 | 52,68 | 52,87 | 52,29 | 52,87 | 1,11% | - |
| 22.07.2025 | 52,10 | 52,48 | 52,10 | 52,29 | 0,37% | - |
| 21.07.2025 | 52,68 | 52,68 | 52,10 | 52,10 | -1,10% | - |
| 18.07.2025 | 52,87 | 52,87 | 52,48 | 52,68 | 0,74% | - |
| 17.07.2025 | 52,48 | 52,48 | 52,29 | 52,29 | 0,00% | - |
| 16.07.2025 | 52,10 | 52,29 | 52,10 | 52,29 | 0,75% | - |
| 15.07.2025 | 52,48 | 52,48 | 51,90 | 51,90 | -0,74% | - |
| 14.07.2025 | 52,68 | 52,68 | 52,29 | 52,29 | -0,37% | - |
| 11.07.2025 | 52,29 | 52,48 | 52,29 | 52,48 | -0,37% | - |
| 10.07.2025 | 53,06 | 53,06 | 52,48 | 52,68 | -0,37% | - |
| 09.07.2025 | 53,64 | 53,64 | 52,87 | 52,87 | 0,37% | - |
| 08.07.2025 | 52,68 | 52,68 | 52,68 | 52,68 | 1,49% | - |
| 04.07.2025 | 50,55 | 51,90 | 50,55 | 51,90 | 1,52% | - |
| 03.07.2025 | 50,35 | 51,13 | 50,35 | 51,13 | 2,33% | - |
| 02.07.2025 | 50,16 | 50,16 | 49,96 | 49,96 | 0,39% | - |
| 01.07.2025 | 50,93 | 50,93 | 49,77 | 49,77 | -2,65% | - |
| 30.06.2025 | 51,13 | 51,13 | 51,13 | 51,13 | 0,76% | - |
| 27.06.2025 | 50,93 | 50,93 | 50,74 | 50,74 | -0,76% | - |
| 26.06.2025 | 51,51 | 51,51 | 51,13 | 51,13 | 0,00% | - |
| 25.06.2025 | 51,13 | 51,13 | 51,13 | 51,13 | 0,76% | - |
| 24.06.2025 | 51,13 | 51,13 | 50,74 | 50,74 | 0,38% | - |
| 23.06.2025 | 50,55 | 50,55 | 50,55 | 50,55 | 0,00% | - |
| 20.06.2025 | 51,13 | 51,13 | 50,55 | 50,55 | 1,16% | - |
| 19.06.2025 | 50,16 | 50,35 | 49,96 | 49,96 | -1,15% | - |
| 18.06.2025 | 50,35 | 50,55 | 50,35 | 50,55 | 0,00% | - |