54,100€
0,19%
Echtzeit-Aktienkurs Immobiliere Dassault SA
Bid:
Ask:
Aktienkurse zur Immobiliere Dassault SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 53,80 | 54,20 | 53,80 | 54,20 | 0,37% | 630,00 |
| 07.08.2025 | 53,60 | 54,00 | 53,60 | 54,00 | 0,75% | 104,00 |
| 06.08.2025 | 53,20 | 53,60 | 53,20 | 53,60 | 0,75% | 176,00 |
| 05.08.2025 | 53,80 | 53,80 | 52,80 | 53,20 | -1,85% | 710,00 |
| 04.08.2025 | 54,60 | 54,80 | 54,00 | 54,20 | -0,73% | 972,00 |
| 01.08.2025 | 54,80 | 54,80 | 54,40 | 54,60 | -0,36% | 242,00 |
| 31.07.2025 | 54,80 | 55,00 | 54,60 | 54,80 | 0,00% | 156,00 |
| 30.07.2025 | 55,00 | 55,00 | 54,60 | 54,80 | -0,36% | 329,00 |
| 29.07.2025 | 54,60 | 55,00 | 54,60 | 55,00 | 0,36% | 219,00 |
| 28.07.2025 | 54,80 | 54,80 | 54,40 | 54,80 | 0,00% | 112,00 |
| 25.07.2025 | 54,60 | 55,00 | 54,40 | 54,80 | 0,74% | 283,00 |
| 24.07.2025 | 55,00 | 55,00 | 54,20 | 54,40 | -0,37% | 236,00 |
| 23.07.2025 | 54,40 | 54,80 | 54,40 | 54,60 | 0,37% | 143,00 |
| 22.07.2025 | 54,60 | 54,80 | 54,40 | 54,40 | -0,37% | 300,00 |
| 21.07.2025 | 55,20 | 55,20 | 54,00 | 54,60 | -0,36% | 1.831,00 |
| 18.07.2025 | 55,60 | 55,60 | 54,80 | 54,80 | 0,74% | 91,00 |
| 17.07.2025 | 54,60 | 55,80 | 54,00 | 54,40 | -1,09% | 1.501,00 |
| 16.07.2025 | 54,20 | 55,00 | 54,20 | 55,00 | 1,48% | 138,00 |
| 15.07.2025 | 54,40 | 54,40 | 54,00 | 54,20 | -0,37% | 392,00 |
| 14.07.2025 | 54,80 | 54,80 | 54,40 | 54,40 | -0,73% | 407,00 |
| 11.07.2025 | 54,60 | 54,80 | 54,60 | 54,80 | 0,74% | 57,00 |
| 10.07.2025 | 54,80 | 55,00 | 54,40 | 54,40 | -0,73% | 453,00 |
| 09.07.2025 | 55,40 | 55,40 | 54,60 | 54,80 | -1,08% | 226,00 |
| 08.07.2025 | 54,80 | 55,80 | 54,80 | 55,40 | 1,09% | 291,00 |
| 07.07.2025 | 54,40 | 55,60 | 54,40 | 54,80 | 1,48% | 452,00 |
| 04.07.2025 | 55,00 | 55,00 | 54,00 | 54,00 | 0,00% | 671,00 |
| 03.07.2025 | 52,20 | 56,80 | 52,20 | 54,00 | 3,45% | 1.630,00 |
| 02.07.2025 | 52,00 | 52,20 | 51,60 | 52,20 | 0,77% | 302,00 |
| 01.07.2025 | 52,80 | 52,80 | 51,80 | 51,80 | -1,52% | 1.510,00 |
| 30.06.2025 | 52,60 | 52,80 | 52,40 | 52,60 | 0,38% | 481,00 |
| 27.06.2025 | 53,40 | 53,60 | 52,40 | 52,40 | -1,87% | 410,00 |
| 26.06.2025 | 53,20 | 53,40 | 52,80 | 53,40 | 0,38% | 302,00 |
| 25.06.2025 | 53,00 | 53,60 | 53,00 | 53,20 | 0,76% | 169,00 |
| 24.06.2025 | 53,00 | 53,00 | 52,80 | 52,80 | 0,38% | 54,00 |
| 23.06.2025 | 53,00 | 53,40 | 52,60 | 52,60 | -0,75% | 499,00 |
| 20.06.2025 | 52,60 | 53,00 | 52,60 | 53,00 | 0,38% | 37,00 |
| 19.06.2025 | 52,40 | 52,80 | 52,20 | 52,80 | 0,00% | 110,00 |
| 18.06.2025 | 52,60 | 52,80 | 52,20 | 52,80 | 0,00% | 232,00 |
| 17.06.2025 | 52,80 | 53,00 | 52,40 | 52,80 | 0,00% | 208,00 |
| 16.06.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,38% | 64,00 |
| 13.06.2025 | 52,40 | 53,00 | 52,40 | 53,00 | 1,15% | 131,00 |
| 12.06.2025 | 53,40 | 53,40 | 52,00 | 52,40 | -1,87% | 485,00 |
| 11.06.2025 | 53,60 | 53,60 | 53,40 | 53,40 | -0,37% | 117,00 |
| 10.06.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,00% | 75,00 |
| 09.06.2025 | 53,20 | 53,60 | 53,00 | 53,60 | 0,75% | 331,00 |
| 06.06.2025 | 53,00 | 53,60 | 52,00 | 53,20 | 0,38% | 1.086,00 |
| 05.06.2025 | 53,20 | 53,20 | 52,20 | 53,00 | 0,00% | 509,00 |
| 04.06.2025 | 53,20 | 53,40 | 53,00 | 53,00 | -0,38% | 84,00 |
| 03.06.2025 | 53,20 | 53,20 | 52,60 | 53,20 | 1,14% | 315,00 |
| 02.06.2025 | 53,40 | 53,40 | 52,60 | 52,60 | -0,75% | 213,00 |
| 30.05.2025 | 53,00 | 53,00 | 52,20 | 53,00 | -0,38% | 856,00 |
| 29.05.2025 | 53,00 | 53,40 | 53,00 | 53,20 | 0,38% | 162,00 |
| 28.05.2025 | 53,00 | 54,20 | 53,00 | 53,00 | 0,00% | 688,00 |
| 27.05.2025 | 53,00 | 53,40 | 53,00 | 53,00 | -0,38% | 214,00 |
| 26.05.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | 226,00 |
| 23.05.2025 | 53,20 | 53,40 | 52,80 | 53,00 | -0,38% | 388,00 |
| 22.05.2025 | 53,40 | 53,60 | 53,20 | 53,20 | -0,37% | 118,00 |
| 21.05.2025 | 53,40 | 53,40 | 53,20 | 53,40 | 0,00% | 1.055,00 |
| 20.05.2025 | 53,60 | 53,60 | 53,00 | 53,40 | -0,37% | 398,00 |
| 19.05.2025 | 53,20 | 53,60 | 53,00 | 53,60 | 0,00% | 127,00 |
| 16.05.2025 | 53,40 | 53,80 | 52,40 | 53,60 | 0,37% | 595,00 |
| 15.05.2025 | 53,80 | 53,80 | 53,00 | 53,40 | -0,74% | 335,00 |
| 14.05.2025 | 54,20 | 54,20 | 52,60 | 53,80 | -0,74% | 352,00 |
| 13.05.2025 | 53,00 | 54,40 | 52,40 | 54,20 | 1,88% | 1.290,00 |
| 12.05.2025 | 53,40 | 53,60 | 53,00 | 53,20 | -0,75% | 296,00 |
| 09.05.2025 | 53,20 | 53,60 | 52,20 | 53,60 | 0,37% | 268,00 |
| 08.05.2025 | 52,80 | 53,40 | 52,80 | 53,40 | 0,75% | 117,00 |
| 07.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 70,00 |
| 06.05.2025 | 53,20 | 53,40 | 53,00 | 53,00 | -0,75% | 61,00 |
| 05.05.2025 | 53,20 | 53,40 | 53,00 | 53,40 | 0,38% | 297,00 |
| 02.05.2025 | 53,40 | 53,40 | 53,20 | 53,20 | -0,37% | 78,00 |
| 30.04.2025 | 53,00 | 53,40 | 53,00 | 53,40 | 0,75% | 100,00 |
| 29.04.2025 | 52,80 | 53,00 | 52,80 | 53,00 | 0,00% | 105,00 |
| 28.04.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,75% | 53,00 |
| 25.04.2025 | 53,40 | 53,40 | 53,20 | 53,40 | 1,91% | 123,00 |
| 24.04.2025 | 53,20 | 53,40 | 52,40 | 52,40 | -1,87% | 117,00 |
| 23.04.2025 | 52,20 | 53,40 | 52,20 | 53,40 | 2,30% | 345,00 |
| 22.04.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,00% | 57,00 |
| 17.04.2025 | 52,40 | 52,40 | 52,00 | 52,20 | -0,38% | 1.134,00 |
| 16.04.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | 1,00 |
| 15.04.2025 | 52,20 | 53,40 | 52,20 | 52,60 | 0,77% | 639,00 |
| 14.04.2025 | 51,40 | 52,20 | 51,20 | 52,20 | 1,56% | 465,00 |
| 11.04.2025 | 50,80 | 51,40 | 50,60 | 51,40 | 1,58% | 3.509,00 |
| 10.04.2025 | 50,80 | 51,00 | 50,40 | 50,60 | 0,00% | 290,00 |
| 09.04.2025 | 51,20 | 51,40 | 50,60 | 50,60 | -0,78% | 602,00 |
| 08.04.2025 | 50,20 | 51,20 | 50,20 | 51,00 | 3,03% | 663,00 |
| 07.04.2025 | 50,60 | 50,60 | 48,00 | 49,50 | -2,94% | 682,00 |
| 04.04.2025 | 52,00 | 52,00 | 51,00 | 51,00 | -2,30% | 383,00 |
| 03.04.2025 | 53,40 | 53,40 | 52,00 | 52,20 | -2,61% | 571,00 |
| 02.04.2025 | 52,80 | 53,60 | 52,80 | 53,60 | 1,52% | 69,00 |
| 01.04.2025 | 54,00 | 54,00 | 52,80 | 52,80 | -2,22% | 130,00 |
| 31.03.2025 | 53,60 | 54,00 | 51,80 | 54,00 | 4,25% | 1.224,00 |
| 28.03.2025 | 51,80 | 52,00 | 51,40 | 51,80 | -0,38% | 106,00 |
| 27.03.2025 | 51,60 | 52,00 | 51,60 | 52,00 | 0,78% | 36,00 |
| 26.03.2025 | 51,40 | 51,60 | 51,40 | 51,60 | 0,78% | 25,00 |
| 25.03.2025 | 51,60 | 52,00 | 51,00 | 51,20 | -0,78% | 831,00 |
| 24.03.2025 | 51,60 | 52,00 | 51,40 | 51,60 | 0,00% | 194,00 |
| 21.03.2025 | 52,00 | 52,60 | 51,60 | 51,60 | -0,39% | 401,00 |
| 20.03.2025 | 51,80 | 52,00 | 51,80 | 51,80 | -0,38% | 90,00 |
| 19.03.2025 | 52,00 | 52,20 | 51,60 | 52,00 | 0,00% | 218,00 |