51,300€
2,19%
Echtzeit-Aktienkurs Immobiliere Dassault SA
Bid:
Ask:
Aktienkurse zur Immobiliere Dassault SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 50,30 | 51,40 | 50,20 | 51,20 | 1,99% | - |
| 15.10.2025 | 51,80 | 52,40 | 50,20 | 50,20 | -2,71% | 1.373,00 |
| 14.10.2025 | 49,90 | 52,00 | 49,80 | 51,60 | 3,20% | 1.586,00 |
| 13.10.2025 | 49,60 | 50,00 | 49,60 | 50,00 | 0,40% | 1.756,00 |
| 10.10.2025 | 52,00 | 52,00 | 49,80 | 49,80 | -3,49% | 2.391,00 |
| 09.10.2025 | 52,40 | 52,40 | 51,60 | 51,60 | -1,15% | 126,00 |
| 08.10.2025 | 51,40 | 52,40 | 51,00 | 52,20 | 2,35% | 1.537,00 |
| 07.10.2025 | 51,00 | 52,20 | 50,00 | 51,00 | -2,30% | 892,00 |
| 06.10.2025 | 52,80 | 52,80 | 51,60 | 52,20 | -0,76% | 1.074,00 |
| 03.10.2025 | 53,80 | 53,80 | 52,00 | 52,60 | -4,71% | 1.132,00 |
| 02.10.2025 | 55,00 | 55,60 | 53,00 | 55,20 | -0,72% | 185,00 |
| 01.10.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -0,71% | 40,00 |
| 30.09.2025 | 53,80 | 56,00 | 53,80 | 56,00 | 0,00% | 159,00 |
| 29.09.2025 | 53,80 | 56,40 | 53,80 | 56,00 | 5,26% | 1.304,00 |
| 26.09.2025 | 53,00 | 53,20 | 53,00 | 53,20 | 1,92% | 7,00 |
| 25.09.2025 | 51,20 | 53,00 | 51,20 | 52,20 | 0,38% | 275,00 |
| 24.09.2025 | 50,00 | 52,40 | 50,00 | 52,00 | -3,35% | 459,00 |
| 23.09.2025 | 49,60 | 53,80 | 49,60 | 53,80 | 4,26% | 606,00 |
| 22.09.2025 | 52,20 | 52,20 | 51,40 | 51,60 | -1,53% | 356,00 |
| 19.09.2025 | 54,00 | 54,00 | 52,20 | 52,40 | -2,96% | 483,00 |
| 18.09.2025 | 54,60 | 55,40 | 53,00 | 54,00 | -0,74% | 561,00 |
| 17.09.2025 | 56,80 | 56,80 | 53,80 | 54,40 | -6,21% | 381,00 |
| 16.09.2025 | 57,00 | 58,00 | 54,40 | 58,00 | 2,11% | 602,00 |
| 15.09.2025 | 55,80 | 57,00 | 55,80 | 56,80 | 1,79% | 2.088,00 |
| 12.09.2025 | 54,40 | 55,80 | 54,40 | 55,80 | -0,36% | 15,00 |
| 11.09.2025 | 55,00 | 56,00 | 53,40 | 56,00 | 2,19% | 415,00 |
| 10.09.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,00% | 7,00 |
| 09.09.2025 | 53,40 | 55,80 | 53,40 | 54,80 | -0,36% | 48,00 |
| 08.09.2025 | 53,20 | 56,00 | 53,20 | 55,00 | 1,10% | 188,00 |
| 05.09.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,74% | 54,00 |
| 04.09.2025 | 53,80 | 54,80 | 53,60 | 54,00 | 0,00% | 208,00 |
| 03.09.2025 | 54,00 | 54,20 | 54,00 | 54,00 | 0,00% | 144,00 |
| 02.09.2025 | 54,00 | 55,40 | 52,20 | 54,00 | -1,10% | 2.098,00 |
| 01.09.2025 | 54,40 | 54,60 | 54,00 | 54,60 | 0,37% | 65,00 |
| 29.08.2025 | 54,20 | 54,40 | 54,00 | 54,40 | 0,37% | 36,00 |
| 28.08.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,37% | 55,00 |
| 27.08.2025 | 54,00 | 54,20 | 54,00 | 54,00 | 0,00% | 278,00 |
| 26.08.2025 | 54,20 | 54,40 | 54,00 | 54,00 | 0,00% | 261,00 |
| 25.08.2025 | 54,40 | 54,40 | 54,00 | 54,00 | -0,74% | 394,00 |
| 22.08.2025 | 54,40 | 54,40 | 54,20 | 54,40 | 0,00% | 52,00 |
| 21.08.2025 | 54,20 | 54,40 | 54,20 | 54,40 | 0,37% | 47,00 |
| 20.08.2025 | 54,40 | 54,60 | 54,00 | 54,20 | -0,73% | 138,00 |
| 19.08.2025 | 54,20 | 54,60 | 54,20 | 54,60 | 0,74% | 101,00 |
| 18.08.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | 11,00 |
| 15.08.2025 | 54,00 | 54,20 | 53,80 | 54,20 | 0,37% | 97,00 |
| 14.08.2025 | 54,00 | 54,20 | 53,80 | 54,00 | 0,00% | 185,00 |
| 13.08.2025 | 54,00 | 54,00 | 53,60 | 54,00 | 0,00% | 109,00 |
| 12.08.2025 | 54,00 | 54,60 | 54,00 | 54,00 | 0,37% | 222,00 |
| 11.08.2025 | 54,20 | 54,40 | 53,80 | 53,80 | -0,74% | 87,00 |
| 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 |