Dassault Aviation SA AM
EURONEXT · Fransa · Elektronik Teknoloji
€282,80-1,20 (-%0,42)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |