Dassault Aviation SA AM
EURONEXT · Frankreich · Elektronische Technologie
€282,80-1,20 (-0,42 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €282,80 | -0,42 % | €288,80 | €290,40 | €282,20 | 79,00K |
| 2026-09-30 | €284,00 | -1,11 % | €287,60 | €290,40 | €283,40 | 51,92K |
| 2026-09-29 | €287,20 | -1,24 % | €290,60 | €291,00 | €286,00 | 45,83K |
| 2026-09-28 | €290,80 | -0,62 % | €293,40 | €295,40 | €290,80 | 86,01K |
| 2026-09-25 | €292,60 | +0,27 % | €293,00 | €294,40 | €290,00 | 47,51K |
| 2026-09-24 | €291,80 | +0,21 % | €290,20 | €293,20 | €287,00 | 69,74K |
| 2026-09-23 | €291,20 | +1,32 % | €286,80 | €293,20 | €285,80 | 50,80K |
| 2026-09-22 | €287,40 | -1,17 % | €290,00 | €292,40 | €286,00 | 52,80K |
| 2026-09-21 | €290,80 | +1,25 % | €289,40 | €292,00 | €287,60 | 48,00K |
| 2026-09-18 | €287,20 | -1,58 % | €292,20 | €295,60 | €287,20 | 156,32K |
| 2026-09-17 | €291,80 | -0,21 % | €295,00 | €297,60 | €291,00 | 58,14K |
| 2026-09-16 | €292,40 | +1,04 % | €292,60 | €294,00 | €289,40 | 50,43K |
| 2026-09-15 | €289,40 | +2,19 % | €281,40 | €290,00 | €281,40 | 63,91K |
| 2026-09-14 | €283,20 | +1,58 % | €279,60 | €283,80 | €279,60 | 51,92K |
| 2026-09-11 | €278,80 | -0,29 % | €279,20 | €282,80 | €278,80 | 44,00K |
| 2026-09-10 | €279,60 | +0,29 % | €278,80 | €281,00 | €277,20 | 62,62K |
| 2026-09-09 | €278,80 | -0,92 % | €279,60 | €281,60 | €278,00 | 71,99K |
| 2026-09-08 | €281,40 | +2,18 % | €275,20 | €282,80 | €274,80 | 54,76K |
| 2026-09-07 | €275,40 | -0,72 % | €277,40 | €280,40 | €275,40 | 38,72K |
| 2026-09-04 | €277,40 | -0,07 % | €279,00 | €280,40 | €275,80 | 32,93K |
| 2026-09-03 | €277,60 | -0,29 % | €279,00 | €280,40 | €276,20 | 48,67K |
| 2026-09-02 | €278,40 | -0,78 % | €281,60 | €282,20 | €278,40 | 54,91K |
| 2026-09-01 | €280,60 | -1,13 % | €283,20 | €283,40 | €278,40 | 52,13K |
| 2026-08-31 | €283,80 | -1,66 % | €288,60 | €289,20 | €283,20 | 69,81K |
| 2026-08-28 | €288,60 | +0,07 % | €290,00 | €290,40 | €287,60 | 31,63K |
| 2026-08-27 | €288,40 | -1,17 % | €292,00 | €293,80 | €288,40 | 37,49K |
| 2026-08-26 | €291,80 | -0,41 % | €292,20 | €295,20 | €290,40 | 33,21K |
| 2026-08-25 | €293,00 | -0,34 % | €294,00 | €297,40 | €292,80 | 23,40K |
| 2026-08-24 | €294,00 | -1,74 % | €299,00 | €299,00 | €292,80 | 46,85K |
| 2026-08-21 | €299,20 | -1,64 % | €301,00 | €302,80 | €299,00 | 34,08K |
| 2026-08-20 | €304,20 | -0,59 % | €306,20 | €307,20 | €302,40 | 41,52K |
| 2026-08-19 | €306,00 | -1,35 % | €310,40 | €312,20 | €305,60 | 43,51K |
| 2026-08-18 | €310,20 | -0,83 % | €312,20 | €312,80 | €307,60 | 36,90K |
| 2026-08-17 | €312,80 | -1,88 % | €316,20 | €317,40 | €312,80 | 24,64K |
| 2026-08-14 | €318,80 | +1,46 % | €316,00 | €319,80 | €315,20 | 26,73K |
| 2026-08-13 | €314,20 | -1,94 % | €320,00 | €322,40 | €314,20 | 37,02K |
| 2026-08-12 | €320,40 | +1,20 % | €316,80 | €322,20 | €316,60 | 26,52K |
| 2026-08-11 | €316,60 | 0,00 % | €317,20 | €318,40 | €314,80 | 22,69K |
| 2026-08-10 | €316,60 | +0,13 % | €315,40 | €317,20 | €313,20 | 37,28K |
| 2026-08-07 | €316,20 | +0,83 % | €313,60 | €320,40 | €313,60 | 46,37K |
| 2026-08-06 | €313,60 | +0,90 % | €311,20 | €317,80 | €309,40 | 44,74K |
| 2026-08-05 | €310,80 | +0,19 % | €312,80 | €316,60 | €310,80 | 51,83K |
| 2026-08-04 | €310,20 | +1,77 % | €307,20 | €311,20 | €306,20 | 45,73K |
| 2026-08-03 | €304,80 | +2,21 % | €302,00 | €306,60 | €302,00 | 60,94K |
| 2026-07-31 | €298,20 | -0,60 % | €301,60 | €305,00 | €298,20 | 85,27K |
| 2026-07-30 | €300,00 | -0,99 % | €302,40 | €303,60 | €300,00 | 56,43K |
| 2026-07-29 | €303,00 | -2,32 % | €308,00 | €308,20 | €301,20 | 48,16K |
| 2026-07-28 | €310,20 | +1,77 % | €307,80 | €311,60 | €306,40 | 68,19K |
| 2026-07-27 | €304,80 | +1,87 % | €302,40 | €308,00 | €298,40 | 83,55K |
| 2026-07-24 | €299,20 | -1,77 % | €304,00 | €306,60 | €299,20 | 60,53K |
| 2026-07-23 | €304,60 | +5,76 % | €308,40 | €319,00 | €304,60 | 124,76K |
| 2026-07-22 | €288,00 | +1,55 % | €283,60 | €290,80 | €283,00 | 46,80K |
| 2026-07-21 | €283,60 | +0,57 % | €283,20 | €286,80 | €281,00 | 37,74K |
| 2026-07-20 | €282,00 | -1,19 % | €284,60 | €287,00 | €282,00 | 70,59K |
| 2026-07-17 | €285,40 | +2,37 % | €278,60 | €286,20 | €278,00 | 54,01K |
| 2026-07-16 | €278,80 | -0,50 % | €279,20 | €281,20 | €277,40 | 37,42K |
| 2026-07-15 | €280,20 | -1,55 % | €283,20 | €284,60 | €279,40 | 56,76K |
| 2026-07-14 | €284,60 | +0,35 % | €283,40 | €285,20 | €279,20 | 42,05K |
| 2026-07-13 | €283,60 | -1,18 % | €287,00 | €287,40 | €282,20 | 37,21K |
| 2026-07-10 | €287,00 | -0,90 % | €289,60 | €290,20 | €284,20 | 30,23K |
| 2026-07-09 | €289,60 | -2,56 % | €296,80 | €298,50 | €288,40 | 35,50K |
| 2026-07-08 | €297,20 | -2,17 % | €303,80 | €305,80 | €295,20 | 42,13K |
| 2026-07-07 | €303,80 | -2,38 % | €311,00 | €315,60 | €303,80 | 51,78K |
| 2026-07-06 | €311,20 | +1,70 % | €306,00 | €312,80 | €305,60 | 35,66K |
| 2026-07-03 | €306,00 | -0,39 % | €309,00 | €309,80 | €303,60 | 28,83K |
| 2026-07-02 | €307,20 | +5,06 % | €295,20 | €310,20 | €294,60 | 119,17K |
| 2026-07-01 | €292,40 | +1,81 % | €288,20 | €296,10 | €287,60 | 53,30K |
| 2026-06-30 | €287,20 | +1,27 % | €284,40 | €288,00 | €282,00 | 41,38K |
| 2026-06-29 | €283,60 | -1,46 % | €287,60 | €288,20 | €280,60 | 46,19K |
| 2026-06-26 | €287,80 | -0,48 % | €287,20 | €288,20 | €284,20 | 57,33K |
| 2026-06-25 | €289,20 | -1,97 % | €294,40 | €294,80 | €284,80 | 53,79K |
| 2026-06-24 | €295,00 | -0,54 % | €293,40 | €295,00 | €286,00 | 85,83K |
| 2026-06-23 | €296,60 | +1,23 % | €293,00 | €299,20 | €292,80 | 42,35K |
| 2026-06-22 | €293,00 | -2,98 % | €302,00 | €302,00 | €288,40 | 81,81K |
| 2026-06-19 | €302,00 | +0,27 % | €303,00 | €308,00 | €300,00 | 185,38K |
| 2026-06-18 | €301,20 | -0,13 % | €303,00 | €305,60 | €298,20 | 61,52K |
| 2026-06-17 | €301,60 | +0,80 % | €300,80 | €302,60 | €300,20 | 57,73K |
| 2026-06-16 | €299,20 | +0,67 % | €298,60 | €302,80 | €297,60 | 67,55K |
| 2026-06-15 | €297,20 | +0,07 % | €299,60 | €301,40 | €296,80 | 67,97K |
| 2026-06-12 | €297,00 | -1,07 % | €304,00 | €304,00 | €296,00 | 71,41K |
| 2026-06-11 | €300,20 | +0,81 % | €296,60 | €302,80 | €296,60 | 68,69K |
| 2026-06-10 | €297,80 | +0,81 % | €295,80 | €301,00 | €294,00 | 72,13K |
| 2026-06-09 | €295,40 | -1,01 % | €297,80 | €300,40 | €291,60 | 94,34K |
| 2026-06-08 | €298,40 | +0,20 % | €292,20 | €304,80 | €292,20 | 85,28K |
| 2026-06-05 | €297,80 | +0,74 % | €295,40 | €300,00 | €295,40 | 93,06K |
| 2026-06-04 | €295,60 | +3,14 % | €286,60 | €297,20 | €286,60 | 88,56K |
| 2026-06-03 | €286,60 | -1,85 % | €290,60 | €294,80 | €286,60 | 92,67K |
| 2026-06-02 | €292,00 | +0,27 % | €295,00 | €297,60 | €289,60 | 93,75K |
| 2026-06-01 | €291,20 | -4,46 % | €302,20 | €303,00 | €291,20 | 70,48K |
| 2026-05-29 | €304,80 | +0,53 % | €303,00 | €305,00 | €300,20 | 207,71K |