Echtzeit-Aktienkurs Dassault Aviation S.A.
Bid:
Ask:
Aktienkurse zur Dassault Aviation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2021 | 930,00 | 930,00 | 912,50 | 912,50 | -2,01% | - |
| 09.09.2021 | 926,00 | 931,50 | 916,25 | 931,25 | 0,24% | - |
| 08.09.2021 | 929,01 | 929,01 | 929,01 | 929,01 | -0,11% | - |
| 07.09.2021 | 956,01 | 956,01 | 930,00 | 930,00 | -3,02% | - |
| 06.09.2021 | 958,51 | 959,01 | 958,51 | 959,01 | -0,36% | - |
| 03.09.2021 | 971,01 | 971,01 | 961,25 | 962,51 | -0,85% | - |
| 02.09.2021 | 970,76 | 970,76 | 970,51 | 970,76 | -0,13% | - |
| 01.09.2021 | 969,51 | 972,01 | 969,26 | 972,01 | 1,57% | - |
| 31.08.2021 | 967,50 | 967,50 | 957,01 | 957,01 | -0,91% | - |
| 30.08.2021 | 965,51 | 966,01 | 964,51 | 965,76 | 0,44% | - |
| 27.08.2021 | 961,01 | 962,76 | 961,01 | 961,51 | -0,72% | - |
| 26.08.2021 | 968,51 | 968,51 | 968,51 | 968,51 | 0,00% | - |
| 25.08.2021 | 968,51 | 968,51 | 968,51 | 968,51 | -0,03% | - |
| 24.08.2021 | 966,01 | 969,51 | 964,25 | 968,75 | 0,62% | - |
| 23.08.2021 | 965,01 | 968,01 | 960,25 | 962,75 | 1,85% | - |
| 20.08.2021 | 962,25 | 962,25 | 944,50 | 945,25 | -1,64% | - |
| 19.08.2021 | 959,75 | 962,00 | 959,75 | 961,00 | -0,95% | - |
| 18.08.2021 | 973,51 | 973,51 | 966,50 | 970,25 | -0,49% | - |
| 17.08.2021 | 985,75 | 985,75 | 975,00 | 975,00 | -1,49% | - |
| 16.08.2021 | 993,01 | 993,01 | 989,75 | 989,75 | -1,03% | - |
| 13.08.2021 | 1.002,00 | 1.002,00 | 998,00 | 1.000,00 | -0,25% | - |
| 12.08.2021 | 1.006,00 | 1.006,00 | 1.001,75 | 1.002,50 | -0,15% | - |
| 11.08.2021 | 1.001,25 | 1.005,01 | 1.001,25 | 1.004,01 | 0,18% | - |
| 10.08.2021 | 999,50 | 1.002,25 | 999,50 | 1.002,25 | -0,22% | - |
| 09.08.2021 | 1.013,00 | 1.013,50 | 1.004,50 | 1.004,50 | -1,28% | - |
| 06.08.2021 | 1.017,50 | 1.017,50 | 1.017,50 | 1.017,50 | 1,34% | - |
| 05.08.2021 | 1.004,01 | 1.004,01 | 1.004,01 | 1.004,01 | -0,20% | - |
| 04.08.2021 | 1.007,50 | 1.007,50 | 1.006,01 | 1.006,01 | -0,98% | - |
| 03.08.2021 | 1.016,01 | 1.016,01 | 1.016,01 | 1.016,01 | -0,05% | - |
| 02.08.2021 | 1.015,01 | 1.019,00 | 1.014,01 | 1.016,50 | 0,64% | - |
| 30.07.2021 | 1.020,50 | 1.030,00 | 1.008,50 | 1.010,00 | -1,37% | - |
| 29.07.2021 | 1.039,01 | 1.041,01 | 1.024,00 | 1.024,00 | -0,68% | - |
| 28.07.2021 | 1.009,50 | 1.031,01 | 1.007,50 | 1.031,01 | 1,58% | - |
| 27.07.2021 | 1.017,50 | 1.017,50 | 1.015,00 | 1.015,00 | -0,64% | - |
| 26.07.2021 | 1.013,50 | 1.030,50 | 1.013,50 | 1.021,50 | 0,89% | - |
| 23.07.2021 | 991,01 | 1.035,50 | 991,01 | 1.012,50 | 4,76% | - |
| 22.07.2021 | 968,50 | 975,51 | 966,50 | 966,50 | 0,18% | - |
| 21.07.2021 | 948,51 | 964,75 | 948,51 | 964,75 | 3,13% | - |
| 20.07.2021 | 954,01 | 954,01 | 928,00 | 935,51 | -1,94% | - |
| 19.07.2021 | 954,01 | 954,01 | 954,01 | 954,01 | -0,21% | - |
| 16.07.2021 | 952,01 | 958,01 | 952,01 | 956,01 | 1,03% | - |
| 15.07.2021 | 959,51 | 959,76 | 946,25 | 946,25 | -2,50% | - |
| 14.07.2021 | 970,51 | 970,51 | 970,51 | 970,51 | 0,00% | - |
| 13.07.2021 | 979,51 | 979,51 | 970,51 | 970,51 | -0,92% | - |
| 12.07.2021 | 985,75 | 985,75 | 979,51 | 979,51 | -0,63% | - |
| 09.07.2021 | 987,50 | 989,75 | 983,75 | 985,75 | 0,38% | - |
| 08.07.2021 | 982,01 | 982,01 | 982,01 | 982,01 | -0,10% | - |
| 07.07.2021 | 993,00 | 993,00 | 982,75 | 983,00 | -1,21% | - |
| 06.07.2021 | 1.008,00 | 1.008,00 | 995,01 | 995,01 | -1,29% | - |
| 05.07.2021 | 1.008,00 | 1.008,00 | 1.008,00 | 1.008,00 | 0,20% | - |
| 02.07.2021 | 1.001,01 | 1.006,00 | 1.001,01 | 1.006,00 | 0,00% | - |
| 01.07.2021 | 1.005,26 | 1.006,01 | 1.005,26 | 1.006,01 | -0,98% | - |
| 30.06.2021 | 1.017,00 | 1.020,00 | 1.016,00 | 1.016,01 | -1,36% | - |
| 29.06.2021 | 1.030,01 | 1.030,01 | 1.030,01 | 1.030,01 | 0,00% | - |
| 28.06.2021 | 1.028,50 | 1.031,50 | 1.024,50 | 1.030,00 | -0,10% | - |
| 25.06.2021 | 1.027,50 | 1.033,50 | 1.025,50 | 1.031,00 | 1,28% | - |
| 24.06.2021 | 1.020,01 | 1.020,01 | 1.018,01 | 1.018,01 | 0,74% | - |
| 23.06.2021 | 1.019,51 | 1.024,01 | 1.010,50 | 1.010,50 | -0,83% | - |
| 22.06.2021 | 1.018,01 | 1.019,01 | 1.018,01 | 1.019,01 | -0,54% | - |
| 21.06.2021 | 1.019,01 | 1.024,50 | 1.010,51 | 1.024,50 | 0,20% | - |
| 18.06.2021 | 1.023,00 | 1.023,00 | 1.022,50 | 1.022,50 | -0,20% | - |
| 17.06.2021 | 1.022,50 | 1.024,50 | 1.022,50 | 1.024,50 | 0,00% | - |
| 16.06.2021 | 1.019,51 | 1.024,50 | 1.015,00 | 1.024,50 | -0,34% | - |
| 15.06.2021 | 1.028,01 | 1.028,50 | 1.028,01 | 1.028,01 | -0,15% | - |
| 14.06.2021 | 1.036,01 | 1.036,01 | 1.028,50 | 1.029,50 | -0,91% | - |
| 11.06.2021 | 1.036,00 | 1.040,00 | 1.036,00 | 1.039,00 | 0,14% | - |
| 10.06.2021 | 1.023,01 | 1.038,01 | 1.022,01 | 1.037,51 | 2,02% | - |
| 09.06.2021 | 1.025,01 | 1.025,01 | 1.017,01 | 1.017,01 | -0,49% | - |
| 08.06.2021 | 1.022,00 | 1.022,00 | 1.022,00 | 1.022,00 | 0,69% | - |
| 07.06.2021 | 1.015,01 | 1.015,01 | 1.015,01 | 1.015,01 | 0,00% | - |
| 04.06.2021 | 1.020,01 | 1.020,01 | 1.015,00 | 1.015,01 | -0,54% | - |
| 03.06.2021 | 1.033,01 | 1.033,01 | 1.015,00 | 1.020,50 | -1,92% | - |
| 02.06.2021 | 1.035,01 | 1.041,01 | 1.032,51 | 1.040,51 | 0,87% | - |
| 01.06.2021 | 1.031,50 | 1.031,50 | 1.031,50 | 1.031,50 | -0,05% | - |
| 31.05.2021 | 1.033,50 | 1.034,50 | 1.032,00 | 1.032,00 | -0,48% | - |
| 28.05.2021 | 1.024,01 | 1.037,00 | 1.023,51 | 1.037,00 | 2,47% | - |
| 27.05.2021 | 984,01 | 1.017,00 | 981,51 | 1.012,00 | 2,82% | - |
| 26.05.2021 | 987,25 | 987,25 | 984,25 | 984,25 | -0,03% | - |
| 25.05.2021 | 977,01 | 985,01 | 977,01 | 984,51 | 0,51% | - |
| 24.05.2021 | 973,51 | 980,51 | 973,51 | 979,51 | 1,69% | - |
| 21.05.2021 | 961,75 | 964,25 | 960,50 | 963,25 | 0,78% | - |
| 20.05.2021 | 959,50 | 960,00 | 954,75 | 955,75 | -0,44% | - |
| 19.05.2021 | 973,51 | 973,51 | 958,75 | 960,00 | -1,49% | - |
| 18.05.2021 | 973,75 | 978,51 | 973,00 | 974,50 | -0,08% | - |
| 17.05.2021 | 979,25 | 979,25 | 973,51 | 975,25 | 0,05% | - |
| 14.05.2021 | 963,01 | 974,75 | 963,01 | 974,75 | 1,06% | - |
| 13.05.2021 | 964,25 | 965,75 | 953,25 | 964,50 | -0,34% | - |
| 12.05.2021 | 968,50 | 969,50 | 967,00 | 967,75 | -0,28% | - |
| 11.05.2021 | 975,01 | 975,01 | 961,25 | 970,50 | -0,54% | - |
| 10.05.2021 | 971,01 | 975,75 | 971,00 | 975,75 | 1,01% | - |
| 07.05.2021 | 972,25 | 972,25 | 963,50 | 966,00 | -0,23% | - |
| 06.05.2021 | 961,01 | 970,01 | 960,51 | 968,26 | 1,02% | - |
| 05.05.2021 | 959,51 | 959,51 | 955,75 | 958,51 | 1,13% | - |
| 04.05.2021 | 927,00 | 975,51 | 927,00 | 947,75 | 4,18% | - |
| 03.05.2021 | 907,50 | 909,75 | 907,50 | 909,75 | 0,22% | - |
| 30.04.2021 | 915,01 | 915,51 | 907,25 | 907,75 | 0,80% | - |
| 29.04.2021 | 900,51 | 900,51 | 900,51 | 900,51 | -0,05% | - |
| 28.04.2021 | 907,75 | 907,75 | 901,00 | 901,00 | -0,85% | - |
| 27.04.2021 | 923,75 | 923,75 | 904,25 | 908,75 | -1,62% | - |
| 26.04.2021 | 908,75 | 925,01 | 908,75 | 923,75 | 1,73% | - |