Immobiliere Dassault SA IMDA
EURONEXT · Frankreich · Finanzen
€41,30-0,40 (-0,96 %)
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 | €41,30 | -0,96 % | €41,60 | €41,70 | €41,30 | 555 |
| 2026-09-30 | €41,70 | -0,95 % | €41,60 | €41,90 | €41,50 | 549 |
| 2026-09-29 | €42,10 | -0,71 % | €42,40 | €42,40 | €42,00 | 660 |
| 2026-09-28 | €42,40 | +2,66 % | €41,30 | €43,90 | €41,30 | 1,61K |
| 2026-09-25 | €41,30 | -0,96 % | €42,00 | €42,00 | €41,20 | 791 |
| 2026-09-24 | €41,70 | -1,42 % | €42,20 | €42,50 | €41,70 | 565 |
| 2026-09-23 | €42,30 | -1,40 % | €43,00 | €43,00 | €41,70 | 497 |
| 2026-09-22 | €42,90 | +0,70 % | €42,60 | €42,90 | €42,60 | 815 |
| 2026-09-21 | €42,60 | -1,62 % | €42,70 | €43,40 | €42,60 | 722 |
| 2026-09-18 | €43,30 | +0,46 % | €43,00 | €43,30 | €43,00 | 781 |
| 2026-09-17 | €43,10 | -1,37 % | €43,70 | €43,70 | €43,00 | 597 |
| 2026-09-16 | €43,70 | -0,68 % | €43,90 | €43,90 | €43,30 | 460 |
| 2026-09-15 | €44,00 | 0,00 % | €43,40 | €44,00 | €43,40 | 999 |
| 2026-09-14 | €44,00 | -0,68 % | €44,30 | €44,60 | €44,00 | 968 |
| 2026-09-11 | €44,30 | 0,00 % | €44,30 | €44,40 | €44,20 | 169 |
| 2026-09-10 | €44,30 | -0,45 % | €44,20 | €44,30 | €44,20 | 475 |
| 2026-09-09 | €44,50 | -1,33 % | €45,10 | €45,10 | €44,40 | 1,22K |
| 2026-09-08 | €45,10 | -1,31 % | €45,80 | €45,80 | €45,10 | 313 |
| 2026-09-07 | €45,70 | -1,08 % | €46,10 | €46,10 | €45,70 | 77 |
| 2026-09-04 | €46,20 | -0,86 % | €46,60 | €46,60 | €45,80 | 990 |
| 2026-09-03 | €46,60 | +0,22 % | €46,50 | €46,60 | €46,50 | 79 |
| 2026-09-02 | €46,50 | -0,21 % | €47,00 | €47,00 | €46,50 | 65 |
| 2026-09-01 | €46,60 | +3,33 % | €45,10 | €47,30 | €45,10 | 527 |
| 2026-08-31 | €45,10 | -0,22 % | €45,20 | €45,20 | €45,10 | 254 |
| 2026-08-28 | €45,20 | -0,88 % | €45,60 | €46,10 | €45,00 | 1,27K |
| 2026-08-27 | €45,60 | 0,00 % | €45,60 | €45,60 | €45,50 | 223 |
| 2026-08-26 | €45,60 | 0,00 % | €45,60 | €45,60 | €45,50 | 357 |
| 2026-08-25 | €45,60 | -0,44 % | €45,70 | €47,50 | €45,60 | 832 |
| 2026-08-24 | €45,80 | -0,87 % | €46,20 | €46,30 | €45,80 | 2,14K |
| 2026-08-21 | €46,20 | -0,65 % | €46,20 | €46,70 | €46,20 | 1,14K |
| 2026-08-20 | €46,50 | -1,69 % | €47,40 | €47,40 | €46,20 | 1,34K |
| 2026-08-19 | €47,30 | -0,63 % | €47,60 | €47,60 | €47,10 | 729 |
| 2026-08-18 | €47,60 | -0,42 % | €47,80 | €47,80 | €47,40 | 260 |
| 2026-08-17 | €47,80 | -0,21 % | €47,80 | €47,90 | €47,40 | 240 |
| 2026-08-14 | €47,90 | 0,00 % | €47,90 | €47,90 | €47,50 | 470 |
| 2026-08-13 | €47,90 | 0,00 % | €47,90 | €47,90 | €47,80 | 203 |
| 2026-08-12 | €47,90 | +1,70 % | €47,10 | €47,90 | €47,10 | 87 |
| 2026-08-11 | €47,10 | +0,21 % | €47,10 | €47,30 | €46,90 | 654 |
| 2026-08-10 | €47,00 | -0,84 % | €47,20 | €47,70 | €47,00 | 1,25K |
| 2026-08-07 | €47,40 | +0,42 % | €47,20 | €47,60 | €47,20 | 440 |
| 2026-08-06 | €47,20 | -0,21 % | €47,30 | €47,70 | €47,20 | 644 |
| 2026-08-05 | €47,30 | -0,21 % | €47,40 | €47,40 | €47,30 | 97 |
| 2026-08-04 | €47,40 | +0,85 % | €47,00 | €47,40 | €46,90 | 308 |
| 2026-08-03 | €47,00 | +0,86 % | €46,80 | €47,20 | €46,80 | 402 |
| 2026-07-31 | €46,60 | +0,22 % | €46,50 | €46,80 | €46,20 | 704 |
| 2026-07-30 | €46,50 | +1,53 % | €45,90 | €46,50 | €45,90 | 266 |
| 2026-07-29 | €45,80 | -0,22 % | €46,00 | €46,00 | €45,60 | 691 |
| 2026-07-28 | €45,90 | 0,00 % | €45,90 | €46,10 | €45,00 | 2,08K |
| 2026-07-27 | €45,90 | -1,71 % | €46,70 | €46,80 | €45,60 | 2,97K |
| 2026-07-24 | €46,70 | -2,30 % | €47,50 | €47,50 | €45,90 | 2,33K |
| 2026-07-23 | €47,80 | 0,00 % | €47,80 | €47,80 | €47,70 | 415 |
| 2026-07-22 | €47,80 | 0,00 % | €47,80 | €47,90 | €47,70 | 619 |
| 2026-07-21 | €47,80 | -0,21 % | €48,00 | €48,00 | €47,80 | 173 |
| 2026-07-20 | €47,90 | 0,00 % | €47,90 | €48,00 | €47,90 | 906 |
| 2026-07-17 | €47,90 | -0,21 % | €47,90 | €48,00 | €47,90 | 253 |
| 2026-07-16 | €48,00 | 0,00 % | €48,00 | €48,10 | €48,00 | 471 |
| 2026-07-15 | €48,00 | +0,21 % | €47,90 | €48,00 | €47,90 | 96 |
| 2026-07-14 | €47,90 | +0,21 % | €47,80 | €48,00 | €47,80 | 127 |
| 2026-07-13 | €47,80 | -0,21 % | €47,80 | €48,00 | €47,50 | 615 |
| 2026-07-10 | €47,90 | 0,00 % | €47,90 | €47,90 | €47,80 | 147 |
| 2026-07-09 | €47,90 | +0,21 % | €47,80 | €47,90 | €47,10 | 830 |
| 2026-07-08 | €47,80 | +0,63 % | €47,50 | €48,00 | €47,50 | 712 |
| 2026-07-07 | €47,50 | -0,84 % | €47,90 | €47,90 | €47,50 | 606 |
| 2026-07-06 | €47,90 | -0,21 % | €48,00 | €48,00 | €47,90 | 222 |
| 2026-07-03 | €48,00 | 0,00 % | €47,90 | €48,00 | €47,90 | 588 |
| 2026-07-02 | €48,00 | +0,21 % | €47,90 | €48,40 | €47,90 | 308 |
| 2026-07-01 | €47,90 | -0,21 % | €48,00 | €48,00 | €47,90 | 37 |
| 2026-06-30 | €48,00 | 0,00 % | €48,00 | €48,00 | €47,80 | 473 |
| 2026-06-29 | €48,00 | -0,62 % | €48,30 | €48,80 | €48,00 | 491 |
| 2026-06-26 | €48,30 | -0,21 % | €48,30 | €48,30 | €48,30 | 102 |
| 2026-06-25 | €48,40 | -0,21 % | €48,50 | €48,60 | €48,00 | 522 |
| 2026-06-24 | €48,50 | -0,41 % | €48,80 | €48,90 | €48,50 | 662 |
| 2026-06-23 | €48,70 | -0,61 % | €48,90 | €48,90 | €48,50 | 965 |
| 2026-06-22 | €49,00 | +0,20 % | €48,90 | €49,00 | €48,80 | 89 |
| 2026-06-19 | €48,90 | 0,00 % | €48,90 | €48,90 | €48,70 | 56 |
| 2026-06-18 | €48,90 | -0,81 % | €49,30 | €49,30 | €48,90 | 259 |
| 2026-06-17 | €49,30 | +0,82 % | €48,90 | €49,30 | €48,80 | 526 |
| 2026-06-16 | €48,90 | -0,20 % | €49,00 | €49,00 | €48,60 | 280 |
| 2026-06-15 | €49,00 | 0,00 % | €49,00 | €49,00 | €48,90 | 145 |
| 2026-06-12 | €49,00 | 0,00 % | €48,90 | €49,00 | €48,80 | 239 |
| 2026-06-11 | €49,00 | +0,20 % | €49,00 | €49,00 | €49,00 | 83 |
| 2026-06-10 | €48,90 | -0,41 % | €49,10 | €49,20 | €48,90 | 437 |
| 2026-06-09 | €49,10 | -0,20 % | €49,20 | €49,20 | €49,00 | 269 |
| 2026-06-08 | €49,20 | +0,41 % | €49,20 | €49,20 | €49,00 | 264 |
| 2026-06-05 | €49,00 | -3,92 % | €49,10 | €49,10 | €49,00 | 404 |
| 2026-06-04 | €51,00 | +1,19 % | €50,40 | €51,00 | €50,20 | 300 |
| 2026-06-03 | €50,40 | +0,40 % | €50,20 | €50,40 | €50,20 | 367 |
| 2026-06-02 | €50,20 | -0,40 % | €50,40 | €50,80 | €50,20 | 120 |
| 2026-06-01 | €50,40 | -0,79 % | €51,00 | €51,00 | €50,40 | 794 |
| 2026-05-29 | €50,80 | +2,42 % | €49,60 | €50,80 | €49,50 | 561 |