51,900€
0,97%
Echtzeit-Aktienkurs Immobiliere Dassault SA
Bid:
Ask:
Aktienkurse zur Immobiliere Dassault SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 51,70 | 52,00 | 51,70 | 51,80 | 0,78% | - |
| 13.09.2024 | 51,60 | 51,80 | 51,40 | 51,40 | -0,77% | 672,00 |
| 12.09.2024 | 51,60 | 51,80 | 51,60 | 51,80 | 0,39% | 51,00 |
| 11.09.2024 | 52,00 | 52,00 | 51,60 | 51,60 | -0,77% | 182,00 |
| 10.09.2024 | 51,40 | 52,20 | 51,40 | 52,00 | 0,78% | 784,00 |
| 09.09.2024 | 52,40 | 52,40 | 51,60 | 51,60 | -1,53% | 382,00 |
| 06.09.2024 | 53,00 | 53,00 | 52,00 | 52,40 | -0,38% | 639,00 |
| 05.09.2024 | 53,40 | 53,40 | 52,60 | 52,60 | -0,38% | 628,00 |
| 04.09.2024 | 53,80 | 53,80 | 52,60 | 52,80 | -2,22% | 288,00 |
| 03.09.2024 | 53,20 | 56,00 | 52,20 | 54,00 | -1,10% | 5.136,00 |
| 02.09.2024 | 50,20 | 54,60 | 50,20 | 54,60 | 8,76% | 2.556,00 |
| 30.08.2024 | 50,20 | 50,80 | 50,20 | 50,20 | 0,40% | 191,00 |
| 29.08.2024 | 50,80 | 50,80 | 50,00 | 50,00 | -1,19% | 11,00 |
| 28.08.2024 | 50,20 | 50,60 | 50,00 | 50,60 | 1,20% | 52,00 |
| 27.08.2024 | 50,80 | 50,80 | 50,00 | 50,00 | -1,19% | 239,00 |
| 26.08.2024 | 50,40 | 50,60 | 50,20 | 50,60 | 0,40% | 71,00 |
| 23.08.2024 | 50,20 | 50,40 | 50,00 | 50,40 | 0,40% | 40,00 |
| 22.08.2024 | 50,40 | 50,40 | 50,00 | 50,20 | -0,40% | 106,00 |
| 21.08.2024 | 50,60 | 51,00 | 50,40 | 50,40 | 0,00% | 145,00 |
| 20.08.2024 | 51,00 | 51,00 | 50,40 | 50,40 | -0,40% | 19,00 |
| 19.08.2024 | 50,20 | 50,60 | 50,20 | 50,60 | 0,80% | 111,00 |
| 16.08.2024 | 50,20 | 50,80 | 50,00 | 50,20 | 0,60% | 161,00 |
| 15.08.2024 | 49,90 | 49,90 | 49,90 | 49,90 | 0,00% | 10,00 |
| 14.08.2024 | 49,50 | 49,90 | 49,50 | 49,90 | 1,01% | 20,00 |
| 13.08.2024 | 49,70 | 50,00 | 49,40 | 49,40 | -0,40% | 131,00 |
| 12.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | 1,00 |
| 09.08.2024 | 49,00 | 49,60 | 49,00 | 49,60 | 1,43% | 84,00 |
| 08.08.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 0,00% | 14,00 |
| 07.08.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 0,82% | 73,00 |
| 06.08.2024 | 47,50 | 48,50 | 47,50 | 48,50 | 2,11% | 20,00 |
| 05.08.2024 | 48,70 | 48,70 | 46,40 | 47,50 | -3,06% | 1.138,00 |
| 02.08.2024 | 50,00 | 50,00 | 49,00 | 49,00 | -2,00% | 223,00 |
| 01.08.2024 | 50,20 | 51,60 | 50,00 | 50,00 | 0,00% | 1.037,00 |
| 31.07.2024 | 50,20 | 50,40 | 50,00 | 50,00 | 0,00% | 98,00 |
| 30.07.2024 | 50,20 | 50,20 | 50,00 | 50,00 | 0,00% | 439,00 |
| 29.07.2024 | 50,20 | 50,80 | 50,00 | 50,00 | 0,00% | 518,00 |
| 26.07.2024 | 50,20 | 50,40 | 50,00 | 50,00 | 0,00% | 106,00 |
| 25.07.2024 | 50,20 | 50,80 | 50,00 | 50,00 | 0,00% | 676,00 |
| 24.07.2024 | 50,20 | 50,40 | 50,00 | 50,00 | -0,40% | 677,00 |
| 23.07.2024 | 50,00 | 51,00 | 50,00 | 50,20 | 0,40% | 475,00 |
| 22.07.2024 | 48,90 | 50,40 | 48,90 | 50,00 | 3,09% | 480,00 |
| 19.07.2024 | 48,70 | 48,80 | 48,40 | 48,50 | -0,41% | 197,00 |
| 18.07.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 0,21% | 7,00 |
| 17.07.2024 | 48,70 | 48,70 | 48,50 | 48,60 | -0,21% | 360,00 |
| 16.07.2024 | 48,50 | 48,70 | 48,50 | 48,70 | 0,00% | 56,00 |
| 15.07.2024 | 47,10 | 48,70 | 47,10 | 48,70 | 3,62% | 364,00 |
| 12.07.2024 | 46,20 | 47,00 | 46,00 | 47,00 | 1,51% | 279,00 |
| 11.07.2024 | 46,10 | 46,30 | 46,10 | 46,30 | 0,65% | 233,00 |
| 10.07.2024 | 45,50 | 46,30 | 45,50 | 46,00 | 1,32% | 258,00 |
| 09.07.2024 | 45,40 | 45,60 | 45,40 | 45,40 | 0,00% | 114,00 |
| 08.07.2024 | 45,70 | 45,70 | 45,40 | 45,40 | 0,22% | 269,00 |
| 05.07.2024 | 46,20 | 46,20 | 45,30 | 45,30 | -1,95% | 217,00 |
| 04.07.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | 60,00 |
| 03.07.2024 | 45,90 | 46,20 | 45,90 | 46,20 | 0,43% | 129,00 |
| 02.07.2024 | 45,20 | 46,00 | 45,20 | 46,00 | 2,22% | 275,00 |
| 01.07.2024 | 44,60 | 45,40 | 44,60 | 45,00 | 0,00% | 284,00 |
| 28.06.2024 | 44,50 | 45,40 | 44,50 | 45,00 | 0,67% | 160,00 |
| 27.06.2024 | 44,60 | 45,20 | 44,50 | 44,70 | 0,00% | 246,00 |
| 26.06.2024 | 44,80 | 44,80 | 44,50 | 44,70 | -0,22% | 51,00 |
| 25.06.2024 | 44,50 | 44,80 | 44,50 | 44,80 | 0,67% | 412,00 |
| 24.06.2024 | 44,40 | 44,50 | 44,30 | 44,50 | 0,00% | 715,00 |
| 21.06.2024 | 44,80 | 45,50 | 44,50 | 44,50 | -0,67% | 625,00 |
| 20.06.2024 | 45,20 | 45,50 | 44,80 | 44,80 | -1,10% | 352,00 |
| 19.06.2024 | 45,30 | 45,40 | 45,30 | 45,30 | 0,00% | 29,00 |
| 18.06.2024 | 44,10 | 45,30 | 44,00 | 45,30 | 1,57% | 1.673,00 |
| 17.06.2024 | 45,00 | 45,00 | 44,00 | 44,60 | -1,76% | 2.545,00 |
| 14.06.2024 | 46,50 | 47,00 | 44,40 | 45,40 | -2,37% | 1.766,00 |
| 13.06.2024 | 48,20 | 48,20 | 46,50 | 46,50 | -3,13% | 1.004,00 |
| 12.06.2024 | 48,10 | 48,60 | 48,00 | 48,00 | -0,21% | 151,00 |
| 11.06.2024 | 48,70 | 49,20 | 48,10 | 48,10 | -1,84% | 257,00 |
| 10.06.2024 | 48,00 | 49,00 | 48,00 | 49,00 | -1,61% | 925,00 |
| 07.06.2024 | 50,40 | 51,00 | 49,80 | 49,80 | -1,19% | 1.265,00 |
| 06.06.2024 | 49,90 | 51,00 | 49,90 | 50,40 | 1,82% | 259,00 |
| 05.06.2024 | 49,50 | 49,90 | 49,50 | 49,50 | 0,00% | 139,00 |
| 04.06.2024 | 49,10 | 49,80 | 49,00 | 49,50 | -2,56% | 134,00 |
| 03.06.2024 | 52,00 | 52,00 | 50,60 | 50,80 | 0,40% | 2.109,00 |
| 31.05.2024 | 51,40 | 51,40 | 50,60 | 50,60 | -1,56% | 1.045,00 |
| 30.05.2024 | 51,80 | 52,60 | 51,00 | 51,40 | -1,15% | 296,00 |
| 29.05.2024 | 52,00 | 52,40 | 51,40 | 52,00 | 0,00% | 413,00 |
| 28.05.2024 | 52,60 | 52,60 | 51,40 | 52,00 | 1,17% | 271,00 |
| 27.05.2024 | 50,00 | 52,20 | 50,00 | 51,40 | 2,80% | 1.505,00 |
| 24.05.2024 | 50,00 | 50,00 | 49,60 | 50,00 | 0,40% | 60,00 |
| 23.05.2024 | 49,90 | 49,90 | 49,80 | 49,80 | 0,00% | 58,00 |
| 22.05.2024 | 49,80 | 50,00 | 49,60 | 49,80 | 0,20% | 439,00 |
| 21.05.2024 | 49,40 | 49,70 | 49,20 | 49,70 | 0,61% | 371,00 |
| 20.05.2024 | 49,60 | 49,80 | 49,30 | 49,40 | 0,20% | 296,00 |
| 17.05.2024 | 49,50 | 49,60 | 49,30 | 49,30 | -0,20% | 108,00 |
| 16.05.2024 | 49,20 | 49,50 | 49,20 | 49,40 | 0,61% | 599,00 |
| 15.05.2024 | 48,80 | 49,10 | 48,70 | 49,10 | 1,03% | 668,00 |
| 14.05.2024 | 48,40 | 48,60 | 48,30 | 48,60 | 1,04% | 417,00 |
| 13.05.2024 | 48,20 | 49,00 | 48,10 | 48,10 | 0,21% | 1.511,00 |
| 10.05.2024 | 48,40 | 48,70 | 48,00 | 48,00 | -0,83% | 760,00 |
| 09.05.2024 | 48,20 | 49,40 | 48,20 | 48,40 | 0,21% | 810,00 |
| 08.05.2024 | 48,90 | 48,90 | 48,30 | 48,30 | 0,62% | 64,00 |
| 07.05.2024 | 48,60 | 48,60 | 48,00 | 48,00 | -1,03% | 700,00 |
| 06.05.2024 | 48,20 | 49,50 | 48,10 | 48,50 | 1,04% | 957,00 |
| 03.05.2024 | 49,00 | 49,00 | 48,00 | 48,00 | -2,04% | 619,00 |
| 02.05.2024 | 48,30 | 49,00 | 48,30 | 49,00 | 1,45% | 250,00 |
| 30.04.2024 | 48,60 | 48,90 | 48,10 | 48,30 | -0,62% | 198,00 |
| 29.04.2024 | 48,50 | 48,80 | 48,30 | 48,60 | 0,21% | 182,00 |