50,900€
-0,59%
Echtzeit-Aktienkurs Immobiliere Dassault SA
Bid:
Ask:
Aktienkurse zur Immobiliere Dassault SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 51,10 | 51,20 | 51,00 | 51,00 | -0,39% | - |
| 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 | 50,00 | 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 |
| 12.12.2024 | 51,20 | 51,80 | 51,20 | 51,60 | 1,98% | 336,00 |
| 11.12.2024 | 52,80 | 54,20 | 50,40 | 50,60 | -4,53% | 1.630,00 |
| 10.12.2024 | 52,80 | 53,00 | 52,60 | 53,00 | 0,38% | 294,00 |
| 09.12.2024 | 51,80 | 52,80 | 50,20 | 52,80 | 5,60% | 1.016,00 |
| 06.12.2024 | 50,40 | 51,00 | 49,40 | 50,00 | -0,79% | 414,00 |
| 05.12.2024 | 50,20 | 50,60 | 49,50 | 50,40 | 0,80% | 335,00 |
| 04.12.2024 | 50,80 | 51,00 | 50,00 | 50,00 | -1,19% | 331,00 |
| 03.12.2024 | 51,00 | 51,00 | 50,00 | 50,60 | -0,78% | 574,00 |
| 02.12.2024 | 52,00 | 52,00 | 50,00 | 51,00 | -2,30% | 1.018,00 |
| 29.11.2024 | 52,20 | 52,20 | 52,00 | 52,20 | 0,00% | 317,00 |
| 28.11.2024 | 52,20 | 52,20 | 52,00 | 52,20 | 0,38% | 337,00 |
| 27.11.2024 | 52,40 | 52,40 | 52,00 | 52,00 | -0,76% | 119,00 |
| 26.11.2024 | 52,60 | 52,60 | 52,00 | 52,40 | 0,38% | 726,00 |
| 25.11.2024 | 51,80 | 52,20 | 51,80 | 52,20 | 0,38% | 351,00 |
| 22.11.2024 | 51,60 | 52,00 | 51,60 | 52,00 | 0,39% | 272,00 |
| 21.11.2024 | 51,90 | 52,00 | 51,60 | 51,80 | 0,00% | - |
| 20.11.2024 | 52,00 | 52,00 | 51,80 | 51,80 | 0,00% | 19,00 |
| 19.11.2024 | 52,00 | 52,00 | 51,80 | 51,80 | 0,00% | 35,00 |
| 18.11.2024 | 52,20 | 52,20 | 51,80 | 51,80 | 0,39% | 166,00 |
| 15.11.2024 | 52,40 | 52,40 | 51,60 | 51,60 | -1,90% | 259,00 |
| 14.11.2024 | 52,40 | 52,60 | 52,20 | 52,60 | 0,38% | 51,00 |
| 13.11.2024 | 52,80 | 52,80 | 52,40 | 52,40 | -1,13% | 40,00 |
| 12.11.2024 | 52,60 | 53,20 | 52,40 | 53,00 | -0,75% | 1.856,00 |
| 11.11.2024 | 53,00 | 53,40 | 53,00 | 53,40 | 0,38% | 113,00 |
| 08.11.2024 | 53,20 | 53,20 | 52,60 | 53,20 | -0,37% | 420,00 |
| 07.11.2024 | 51,80 | 53,40 | 51,60 | 53,40 | 3,09% | 759,00 |
| 06.11.2024 | 52,20 | 52,20 | 51,80 | 51,80 | -0,77% | 201,00 |
| 05.11.2024 | 51,60 | 52,20 | 51,60 | 52,20 | 1,56% | 312,00 |
| 04.11.2024 | 51,20 | 52,20 | 51,20 | 51,40 | 0,39% | 328,00 |
| 01.11.2024 | 51,40 | 51,60 | 51,00 | 51,20 | -0,39% | 147,00 |
| 31.10.2024 | 50,40 | 51,40 | 50,40 | 51,40 | 2,39% | 388,00 |
| 30.10.2024 | 50,40 | 50,60 | 50,20 | 50,20 | -0,40% | 211,00 |
| 29.10.2024 | 50,80 | 50,80 | 50,40 | 50,40 | -0,79% | 111,00 |
| 28.10.2024 | 50,40 | 50,80 | 50,40 | 50,80 | 1,60% | 92,00 |
| 25.10.2024 | 50,20 | 50,80 | 50,00 | 50,00 | 0,00% | 200,00 |
| 24.10.2024 | 50,20 | 50,20 | 50,00 | 50,00 | -0,40% | 234,00 |
| 23.10.2024 | 50,60 | 50,60 | 50,20 | 50,20 | -0,79% | 185,00 |
| 22.10.2024 | 50,20 | 51,60 | 50,20 | 50,60 | 0,80% | 356,00 |
| 21.10.2024 | 49,60 | 50,60 | 49,60 | 50,20 | 0,80% | 952,00 |
| 18.10.2024 | 50,80 | 51,00 | 49,80 | 49,80 | -1,58% | 2.118,00 |
| 17.10.2024 | 50,40 | 52,00 | 50,20 | 50,60 | 0,40% | 854,00 |
| 16.10.2024 | 50,40 | 50,80 | 50,40 | 50,40 | -0,30% | 523,00 |
| 15.10.2024 | 50,85 | 51,10 | 50,35 | 50,55 | -0,49% | - |
| 14.10.2024 | 51,00 | 51,00 | 50,80 | 50,80 | -0,78% | 290,00 |
| 11.10.2024 | 51,60 | 51,60 | 50,60 | 51,20 | -0,39% | 1.122,00 |
| 10.10.2024 | 51,60 | 51,80 | 51,40 | 51,40 | -0,39% | 526,00 |
| 09.10.2024 | 51,40 | 51,80 | 51,40 | 51,60 | 0,39% | 253,00 |