53,500€
0,19%
Echtzeit-Aktienkurs Immobiliere Dassault SA
Bid:
Ask:
Aktienkurse zur Immobiliere Dassault SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 53,10 | 53,60 | 52,70 | 53,60 | 0,37% | - |
| 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 |
| 18.03.2025 | 52,40 | 52,60 | 52,00 | 52,00 | -0,76% | 267,00 |
| 17.03.2025 | 52,60 | 52,60 | 52,40 | 52,40 | -0,38% | 214,00 |
| 14.03.2025 | 52,80 | 53,00 | 52,60 | 52,60 | -0,38% | 370,00 |
| 13.03.2025 | 52,60 | 52,80 | 52,60 | 52,80 | 0,00% | 50,00 |
| 12.03.2025 | 53,00 | 53,00 | 52,80 | 52,80 | -0,38% | 49,00 |
| 11.03.2025 | 52,00 | 53,00 | 52,00 | 53,00 | 0,38% | 255,00 |
| 10.03.2025 | 53,00 | 53,00 | 51,80 | 52,80 | -0,38% | 903,00 |
| 07.03.2025 | 53,00 | 53,00 | 51,80 | 53,00 | 0,76% | 720,00 |
| 06.03.2025 | 51,20 | 52,80 | 50,80 | 52,60 | 3,54% | 1.694,00 |
| 05.03.2025 | 50,80 | 51,20 | 50,80 | 50,80 | -0,39% | 169,00 |
| 04.03.2025 | 51,00 | 51,00 | 50,60 | 51,00 | -0,39% | 343,00 |
| 03.03.2025 | 51,00 | 51,20 | 51,00 | 51,20 | 0,39% | 92,00 |
| 28.02.2025 | 51,00 | 51,40 | 51,00 | 51,00 | -0,39% | 481,00 |
| 27.02.2025 | 51,40 | 51,60 | 50,80 | 51,20 | -0,39% | 521,00 |
| 26.02.2025 | 51,40 | 51,40 | 51,00 | 51,40 | 0,00% | 1.131,00 |
| 25.02.2025 | 51,00 | 51,80 | 50,80 | 51,40 | 0,78% | 810,00 |
| 24.02.2025 | 51,60 | 51,80 | 50,80 | 51,00 | 0,39% | 426,00 |
| 21.02.2025 | 51,20 | 51,40 | 50,80 | 50,80 | -1,17% | 282,00 |
| 20.02.2025 | 51,40 | 51,40 | 51,00 | 51,40 | 0,78% | 165,00 |
| 19.02.2025 | 51,20 | 52,00 | 51,00 | 51,00 | -0,39% | 443,00 |
| 18.02.2025 | 52,40 | 52,40 | 51,20 | 51,20 | -2,29% | 707,00 |
| 17.02.2025 | 52,60 | 52,60 | 52,40 | 52,40 | 0,38% | 124,00 |
| 14.02.2025 | 52,40 | 52,60 | 52,20 | 52,20 | -0,38% | 163,00 |
| 13.02.2025 | 52,60 | 52,60 | 52,40 | 52,40 | -0,38% | 419,00 |
| 12.02.2025 | 52,40 | 52,60 | 52,40 | 52,60 | 0,77% | 98,00 |
| 11.02.2025 | 52,20 | 52,20 | 52,00 | 52,20 | -0,38% | 270,00 |
| 10.02.2025 | 52,40 | 52,60 | 52,20 | 52,40 | -0,38% | 178,00 |
| 07.02.2025 | 52,40 | 52,60 | 52,40 | 52,60 | 0,38% | 194,00 |
| 06.02.2025 | 51,60 | 52,60 | 51,60 | 52,40 | 1,55% | 692,00 |
| 05.02.2025 | 51,40 | 52,20 | 51,40 | 51,60 | 1,18% | 201,00 |
| 04.02.2025 | 51,60 | 51,80 | 50,60 | 51,00 | -1,16% | 925,00 |
| 03.02.2025 | 51,80 | 52,00 | 51,40 | 51,60 | -0,39% | 190,00 |
| 31.01.2025 | 51,40 | 52,00 | 51,20 | 51,80 | 1,17% | 236,00 |
| 30.01.2025 | 52,20 | 52,20 | 51,20 | 51,20 | -2,66% | 262,00 |
| 29.01.2025 | 51,60 | 52,60 | 51,00 | 52,60 | 2,73% | 489,00 |
| 28.01.2025 | 51,00 | 51,80 | 51,00 | 51,20 | 0,39% | 469,00 |
| 27.01.2025 | 51,00 | 51,20 | 50,60 | 51,00 | -0,39% | 282,00 |
| 24.01.2025 | 51,60 | 51,60 | 51,00 | 51,20 | -0,39% | 65,00 |
| 23.01.2025 | 52,00 | 52,00 | 50,60 | 51,40 | -0,77% | 315,00 |
| 22.01.2025 | 51,80 | 51,80 | 51,60 | 51,80 | 0,39% | 49,00 |
| 21.01.2025 | 52,20 | 52,60 | 51,20 | 51,60 | -1,15% | 227,00 |
| 20.01.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,00% | 9,00 |
| 17.01.2025 | 52,00 | 52,20 | 51,80 | 52,20 | 0,38% | 67,00 |
| 16.01.2025 | 51,80 | 52,00 | 51,80 | 52,00 | 0,78% | 189,00 |
| 15.01.2025 | 51,40 | 51,60 | 51,40 | 51,60 | 0,00% | 12,00 |
| 14.01.2025 | 51,60 | 51,80 | 51,60 | 51,60 | -1,53% | 649,00 |
| 13.01.2025 | 52,60 | 52,60 | 52,40 | 52,40 | -0,38% | 40,00 |
| 10.01.2025 | 52,60 | 52,80 | 52,60 | 52,60 | 0,00% | 39,00 |
| 09.01.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -0,38% | 1,00 |
| 08.01.2025 | 52,40 | 52,80 | 52,40 | 52,80 | 0,38% | 196,00 |
| 07.01.2025 | 51,80 | 53,20 | 51,80 | 52,60 | 1,54% | 920,00 |
| 06.01.2025 | 51,60 | 52,00 | 51,40 | 51,80 | 0,39% | 67,00 |
| 03.01.2025 | 52,20 | 52,20 | 51,60 | 51,60 | -1,15% | 183,00 |
| 02.01.2025 | 51,80 | 52,20 | 51,80 | 52,20 | 1,16% | 72,00 |
| 31.12.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,39% | 60,00 |
| 30.12.2024 | 52,00 | 52,00 | 51,40 | 51,40 | 1,58% | 174,00 |
| 27.12.2024 | 50,20 | 50,60 | 49,60 | 50,60 | 0,80% | 423,00 |
| 24.12.2024 | 50,60 | 50,60 | 50,20 | 50,20 | -0,40% | 287,00 |
| 23.12.2024 | 50,60 | 50,80 | 50,40 | 50,40 | -0,79% | 121,00 |
| 20.12.2024 | 50,60 | 51,00 | 50,40 | 50,80 | 0,40% | 133,00 |
| 19.12.2024 | 50,40 | 51,00 | 50,00 | 50,60 | -0,39% | 410,00 |
| 18.12.2024 | 51,00 | 51,00 | 50,60 | 50,80 | -0,39% | 152,00 |
| 17.12.2024 | 51,20 | 51,20 | 50,80 | 51,00 | -0,39% | 310,00 |
| 16.12.2024 | 51,60 | 51,60 | 51,20 | 51,20 | -0,78% | 104,00 |
| 13.12.2024 | 51,80 | 52,00 | 51,40 | 51,60 | 0,00% | 417,00 |