49,350€
0,92%
Echtzeit-Aktienkurs Immobiliere Dassault SA
Bid:
Ask:
Aktienkurse zur Immobiliere Dassault SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 49,50 | 49,55 | 49,35 | 49,35 | -0,10% | - |
| 16.05.2024 | 49,30 | 49,45 | 48,95 | 49,40 | 0,20% | - |
| 15.05.2024 | 48,50 | 49,30 | 48,50 | 49,30 | 1,44% | - |
| 14.05.2024 | 48,50 | 48,60 | 48,20 | 48,60 | 0,41% | - |
| 13.05.2024 | 48,10 | 48,75 | 48,10 | 48,40 | 0,41% | - |
| 10.05.2024 | 48,75 | 48,75 | 48,10 | 48,20 | -1,13% | - |
| 09.05.2024 | 47,70 | 49,15 | 47,70 | 48,75 | 0,62% | - |
| 08.05.2024 | 48,25 | 48,60 | 48,25 | 48,45 | 0,41% | - |
| 07.05.2024 | 48,55 | 48,80 | 47,90 | 48,25 | -0,82% | - |
| 06.05.2024 | 48,15 | 48,95 | 48,10 | 48,65 | 0,83% | - |
| 03.05.2024 | 48,95 | 49,05 | 48,15 | 48,25 | -1,43% | - |
| 02.05.2024 | 48,40 | 48,95 | 48,35 | 48,95 | 1,14% | - |
| 30.04.2024 | 48,80 | 48,80 | 48,25 | 48,40 | -0,62% | - |
| 29.04.2024 | 48,50 | 48,80 | 48,15 | 48,70 | 0,83% | - |
| 26.04.2024 | 49,10 | 49,10 | 47,80 | 48,30 | -1,23% | - |
| 25.04.2024 | 47,90 | 49,35 | 47,90 | 48,90 | -0,20% | - |
| 24.04.2024 | 49,20 | 49,25 | 48,55 | 49,00 | -0,51% | - |
| 23.04.2024 | 47,50 | 49,25 | 47,40 | 49,25 | 3,68% | - |
| 22.04.2024 | 47,50 | 47,65 | 47,05 | 47,50 | 0,21% | - |
| 19.04.2024 | 46,35 | 47,75 | 46,25 | 47,40 | 1,83% | - |
| 18.04.2024 | 46,05 | 46,85 | 46,05 | 46,55 | 1,09% | - |
| 17.04.2024 | 44,60 | 46,15 | 44,60 | 46,05 | 0,99% | - |
| 16.04.2024 | 45,65 | 45,70 | 45,40 | 45,60 | 0,00% | - |
| 15.04.2024 | 45,50 | 45,90 | 44,55 | 45,60 | 0,44% | - |
| 12.04.2024 | 45,20 | 45,80 | 45,15 | 45,40 | 1,57% | - |
| 11.04.2024 | 45,30 | 45,40 | 44,70 | 44,70 | -1,32% | - |
| 10.04.2024 | 45,40 | 45,60 | 45,25 | 45,30 | -0,22% | - |
| 09.04.2024 | 45,45 | 45,60 | 45,35 | 45,40 | -0,33% | - |
| 08.04.2024 | 45,00 | 46,70 | 45,00 | 45,55 | -0,44% | - |
| 05.04.2024 | 45,80 | 45,80 | 45,50 | 45,75 | 0,33% | - |
| 04.04.2024 | 45,85 | 46,00 | 45,50 | 45,60 | -0,55% | - |
| 03.04.2024 | 45,85 | 46,20 | 45,45 | 45,85 | -0,22% | - |
| 02.04.2024 | 46,30 | 46,80 | 45,55 | 45,95 | -0,97% | - |
| 28.03.2024 | 45,90 | 46,70 | 45,90 | 46,40 | 0,87% | - |
| 27.03.2024 | 45,90 | 46,35 | 45,90 | 46,00 | 0,22% | - |
| 26.03.2024 | 45,85 | 46,45 | 45,80 | 45,90 | 0,11% | - |
| 25.03.2024 | 46,15 | 46,40 | 45,80 | 45,85 | -0,65% | - |
| 22.03.2024 | 46,15 | 46,30 | 46,10 | 46,15 | -0,22% | - |
| 21.03.2024 | 45,90 | 46,25 | 45,90 | 46,25 | 0,54% | - |
| 20.03.2024 | 45,95 | 46,35 | 45,60 | 46,00 | 0,11% | - |
| 19.03.2024 | 46,10 | 46,20 | 45,95 | 45,95 | -0,33% | - |
| 18.03.2024 | 46,05 | 46,20 | 46,00 | 46,10 | -0,11% | - |
| 15.03.2024 | 46,15 | 46,25 | 45,95 | 46,15 | 0,00% | - |
| 14.03.2024 | 45,95 | 46,40 | 45,95 | 46,15 | 0,22% | - |
| 13.03.2024 | 46,10 | 46,20 | 45,85 | 46,05 | -0,32% | - |
| 12.03.2024 | 46,60 | 46,60 | 46,10 | 46,20 | -0,65% | - |
| 11.03.2024 | 45,80 | 46,70 | 45,70 | 46,50 | 1,53% | - |
| 08.03.2024 | 46,15 | 46,35 | 45,55 | 45,80 | -0,97% | - |
| 07.03.2024 | 46,20 | 46,75 | 46,10 | 46,25 | -0,11% | - |
| 06.03.2024 | 46,35 | 46,45 | 46,15 | 46,30 | -0,11% | - |
| 05.03.2024 | 45,40 | 46,70 | 45,40 | 46,35 | -0,86% | - |
| 04.03.2024 | 46,80 | 46,90 | 46,55 | 46,75 | -0,32% | - |
| 01.03.2024 | 46,85 | 46,95 | 46,60 | 46,90 | 0,11% | - |
| 29.02.2024 | 46,75 | 47,00 | 46,55 | 46,85 | 0,21% | - |
| 28.02.2024 | 45,80 | 46,90 | 45,80 | 46,75 | 0,43% | - |
| 27.02.2024 | 45,90 | 46,85 | 45,90 | 46,55 | -0,32% | - |
| 26.02.2024 | 47,00 | 47,15 | 46,55 | 46,70 | -0,85% | - |
| 23.02.2024 | 46,90 | 47,35 | 46,90 | 47,10 | 0,43% | - |
| 22.02.2024 | 46,95 | 47,05 | 45,90 | 46,90 | 0,11% | - |
| 21.02.2024 | 46,30 | 47,10 | 46,30 | 46,85 | -0,43% | - |
| 20.02.2024 | 46,30 | 47,25 | 46,30 | 47,05 | -0,11% | - |
| 19.02.2024 | 46,95 | 48,00 | 46,90 | 47,10 | 0,32% | - |
| 16.02.2024 | 47,40 | 47,60 | 46,75 | 46,95 | -1,16% | - |
| 15.02.2024 | 47,15 | 47,60 | 47,15 | 47,50 | 0,53% | - |
| 14.02.2024 | 47,35 | 47,40 | 47,15 | 47,25 | -0,21% | - |
| 13.02.2024 | 46,80 | 47,50 | 46,80 | 47,35 | -0,32% | - |
| 12.02.2024 | 47,10 | 47,70 | 46,95 | 47,50 | 0,64% | - |
| 09.02.2024 | 46,60 | 47,55 | 46,60 | 47,20 | 1,07% | - |
| 08.02.2024 | 46,55 | 47,10 | 46,55 | 46,70 | 0,11% | - |
| 07.02.2024 | 46,85 | 47,40 | 46,45 | 46,65 | -0,64% | - |
| 06.02.2024 | 46,95 | 47,15 | 46,75 | 46,95 | -0,21% | - |
| 05.02.2024 | 47,65 | 47,75 | 46,95 | 47,05 | -1,47% | - |
| 02.02.2024 | 47,70 | 47,90 | 47,60 | 47,75 | -0,31% | - |
| 01.02.2024 | 48,30 | 48,35 | 47,55 | 47,90 | -0,83% | - |
| 31.01.2024 | 48,05 | 48,40 | 48,00 | 48,30 | 0,31% | - |
| 30.01.2024 | 47,65 | 48,25 | 47,65 | 48,15 | 0,84% | - |
| 29.01.2024 | 47,60 | 48,45 | 47,60 | 47,75 | 0,32% | - |
| 26.01.2024 | 48,85 | 48,85 | 46,40 | 47,60 | -2,56% | - |
| 25.01.2024 | 48,90 | 49,15 | 48,70 | 48,85 | -0,10% | - |
| 24.01.2024 | 48,95 | 49,25 | 48,85 | 48,90 | -0,31% | - |
| 23.01.2024 | 48,50 | 49,20 | 48,50 | 49,05 | -0,10% | - |
| 22.01.2024 | 49,30 | 49,65 | 49,05 | 49,10 | -0,61% | - |
| 19.01.2024 | 49,60 | 49,80 | 49,10 | 49,40 | -0,50% | - |
| 18.01.2024 | 49,95 | 50,00 | 49,55 | 49,65 | -0,70% | - |
| 17.01.2024 | 49,95 | 50,00 | 49,60 | 50,00 | 0,10% | - |
| 16.01.2024 | 49,30 | 50,20 | 49,30 | 49,95 | -0,40% | - |
| 15.01.2024 | 49,85 | 50,60 | 49,75 | 50,15 | 0,50% | - |
| 12.01.2024 | 50,20 | 50,20 | 49,10 | 49,90 | -0,50% | - |
| 11.01.2024 | 50,30 | 51,20 | 49,90 | 50,15 | -0,20% | - |
| 10.01.2024 | 49,95 | 50,95 | 49,80 | 50,25 | 0,60% | - |
| 09.01.2024 | 49,50 | 50,20 | 49,50 | 49,95 | -0,40% | - |
| 08.01.2024 | 50,10 | 50,30 | 50,05 | 50,15 | 0,10% | - |
| 05.01.2024 | 49,90 | 50,60 | 49,60 | 50,10 | 0,60% | - |
| 04.01.2024 | 49,95 | 50,10 | 49,80 | 49,80 | -0,30% | - |
| 03.01.2024 | 50,35 | 50,35 | 49,90 | 49,95 | -0,40% | - |
| 02.01.2024 | 50,15 | 50,75 | 50,05 | 50,15 | 0,20% | - |
| 29.12.2023 | 49,95 | 50,05 | 49,90 | 50,05 | 0,20% | - |
| 28.12.2023 | 49,90 | 50,00 | 49,85 | 49,95 | 0,00% | - |
| 27.12.2023 | 49,75 | 49,95 | 49,75 | 49,95 | 0,60% | - |
| 22.12.2023 | 49,50 | 49,80 | 49,35 | 49,65 | 0,20% | - |