Börse:
Echtzeit-Aktienkurs DASSAULT AVIATION
Bid:
Ask:
Aktienkurse zur DASSAULT AVIATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2015 | 1.203,48 | 1.212,47 | 1.202,38 | 1.202,86 | 0,22% | - |
| 07.08.2015 | 1.221,42 | 1.221,42 | 1.198,68 | 1.200,20 | -1,62% | - |
| 06.08.2015 | 1.236,55 | 1.240,22 | 1.217,18 | 1.220,01 | -1,44% | - |
| 05.08.2015 | 1.247,06 | 1.248,63 | 1.227,78 | 1.237,87 | -0,90% | - |
| 04.08.2015 | 1.224,74 | 1.250,00 | 1.214,05 | 1.249,11 | 1,96% | - |
| 03.08.2015 | 1.193,03 | 1.229,15 | 1.192,42 | 1.225,10 | 2,61% | - |
| 31.07.2015 | 1.181,81 | 1.213,18 | 1.180,80 | 1.193,90 | 1,12% | - |
| 30.07.2015 | 1.170,49 | 1.185,50 | 1.169,96 | 1.180,63 | 0,88% | - |
| 29.07.2015 | 1.150,33 | 1.182,03 | 1.150,01 | 1.170,30 | 1,64% | - |
| 28.07.2015 | 1.154,51 | 1.163,40 | 1.147,68 | 1.151,44 | 0,21% | - |
| 27.07.2015 | 1.141,01 | 1.181,00 | 1.139,90 | 1.149,04 | 0,91% | - |
| 24.07.2015 | 1.127,72 | 1.203,13 | 1.126,95 | 1.138,70 | 1,04% | - |
| 23.07.2015 | 1.147,79 | 1.164,50 | 1.126,43 | 1.126,98 | -1,60% | - |
| 22.07.2015 | 1.159,24 | 1.182,97 | 1.143,50 | 1.145,26 | -1,47% | - |
| 21.07.2015 | 1.179,00 | 1.183,63 | 1.156,05 | 1.162,34 | -1,48% | - |
| 20.07.2015 | 1.176,01 | 1.188,97 | 1.175,03 | 1.179,83 | 0,37% | - |
| 17.07.2015 | 1.179,68 | 1.190,90 | 1.174,75 | 1.175,46 | -0,55% | - |
| 16.07.2015 | 1.179,66 | 1.202,28 | 1.179,07 | 1.181,93 | 0,64% | - |
| 15.07.2015 | 1.167,17 | 1.182,38 | 1.161,53 | 1.174,44 | 0,67% | - |
| 14.07.2015 | 1.188,91 | 1.201,53 | 1.166,15 | 1.166,67 | -1,83% | - |
| 13.07.2015 | 1.204,02 | 1.215,70 | 1.183,50 | 1.188,40 | -1,45% | - |
| 10.07.2015 | 1.166,28 | 1.217,68 | 1.165,93 | 1.205,93 | 4,24% | - |
| 09.07.2015 | 1.146,86 | 1.170,03 | 1.130,97 | 1.156,86 | 0,90% | - |
| 08.07.2015 | 1.153,14 | 1.156,18 | 1.141,90 | 1.146,58 | -0,56% | - |
| 07.07.2015 | 1.167,17 | 1.184,75 | 1.143,13 | 1.153,03 | -1,21% | - |
| 06.07.2015 | 1.154,34 | 1.172,45 | 1.150,55 | 1.167,16 | -0,24% | - |
| 03.07.2015 | 1.160,03 | 1.170,00 | 1.151,43 | 1.170,00 | 0,88% | - |
| 02.07.2015 | 1.143,91 | 1.162,38 | 1.143,88 | 1.159,81 | 1,38% | - |
| 01.07.2015 | 1.151,14 | 1.170,47 | 1.139,50 | 1.144,08 | -0,56% | - |
| 30.06.2015 | 1.157,31 | 1.168,53 | 1.149,84 | 1.150,57 | -0,58% | - |
| 29.06.2015 | 1.175,51 | 1.185,80 | 1.144,82 | 1.157,26 | -3,51% | - |
| 26.06.2015 | 1.215,84 | 1.216,70 | 1.181,18 | 1.199,42 | -1,36% | - |
| 25.06.2015 | 1.196,84 | 1.217,76 | 1.195,78 | 1.215,89 | 1,60% | - |
| 24.06.2015 | 1.208,55 | 1.212,13 | 1.186,80 | 1.196,80 | -0,99% | - |
| 23.06.2015 | 1.175,54 | 1.213,78 | 1.175,45 | 1.208,76 | 2,81% | - |
| 22.06.2015 | 1.179,21 | 1.191,82 | 1.164,35 | 1.175,78 | -0,27% | - |
| 19.06.2015 | 1.179,58 | 1.184,38 | 1.172,32 | 1.178,90 | -0,05% | - |
| 18.06.2015 | 1.197,62 | 1.199,07 | 1.172,95 | 1.179,54 | -1,41% | - |
| 17.06.2015 | 1.196,74 | 1.224,95 | 1.191,03 | 1.196,39 | -0,02% | - |
| 16.06.2015 | 1.207,07 | 1.209,97 | 1.180,55 | 1.196,68 | -0,84% | - |
| 15.06.2015 | 1.202,15 | 1.209,70 | 1.195,07 | 1.206,85 | 0,44% | - |
| 12.06.2015 | 1.211,82 | 1.217,85 | 1.197,03 | 1.201,61 | -0,87% | - |
| 11.06.2015 | 1.219,57 | 1.224,57 | 1.202,05 | 1.212,18 | -0,60% | - |
| 10.06.2015 | 1.198,73 | 1.220,15 | 1.198,14 | 1.219,52 | 1,76% | - |
| 09.06.2015 | 1.209,47 | 1.210,13 | 1.191,05 | 1.198,44 | -0,89% | - |
| 08.06.2015 | 1.221,26 | 1.221,42 | 1.206,10 | 1.209,16 | -0,97% | - |
| 05.06.2015 | 1.229,64 | 1.233,60 | 1.209,90 | 1.220,96 | -0,69% | - |
| 04.06.2015 | 1.222,87 | 1.230,59 | 1.209,05 | 1.229,46 | 0,55% | - |
| 03.06.2015 | 1.226,25 | 1.243,55 | 1.220,35 | 1.222,77 | -0,27% | - |
| 02.06.2015 | 1.211,77 | 1.238,35 | 1.210,97 | 1.226,10 | 1,19% | - |
| 01.06.2015 | 1.214,10 | 1.231,25 | 1.186,28 | 1.211,74 | -0,16% | - |
| 29.05.2015 | 1.235,29 | 1.238,43 | 1.205,05 | 1.213,64 | -1,75% | - |
| 28.05.2015 | 1.221,44 | 1.278,25 | 1.209,57 | 1.235,21 | 0,42% | - |
| 27.05.2015 | 1.208,67 | 1.230,46 | 1.201,03 | 1.230,02 | 1,77% | - |
| 26.05.2015 | 1.199,64 | 1.209,75 | 1.198,95 | 1.208,67 | -0,95% | - |
| 22.05.2015 | 1.230,10 | 1.236,18 | 1.220,04 | 1.220,24 | -0,81% | - |
| 21.05.2015 | 1.204,80 | 1.233,57 | 1.202,38 | 1.230,16 | 2,12% | - |
| 20.05.2015 | 1.191,64 | 1.206,53 | 1.185,35 | 1.204,67 | 1,09% | - |
| 19.05.2015 | 1.190,12 | 1.197,47 | 1.187,18 | 1.191,64 | 0,13% | - |
| 18.05.2015 | 1.197,69 | 1.215,07 | 1.181,07 | 1.190,05 | -0,64% | - |
| 15.05.2015 | 1.207,64 | 1.216,95 | 1.196,92 | 1.197,69 | -0,82% | - |
| 14.05.2015 | 1.199,04 | 1.208,68 | 1.181,20 | 1.207,58 | 0,74% | - |
| 13.05.2015 | 1.196,92 | 1.208,97 | 1.194,18 | 1.198,75 | 0,15% | - |
| 12.05.2015 | 1.211,38 | 1.217,80 | 1.194,18 | 1.197,00 | -1,18% | - |
| 11.05.2015 | 1.235,04 | 1.238,40 | 1.210,97 | 1.211,24 | -1,92% | - |
| 08.05.2015 | 1.188,42 | 1.236,20 | 1.188,01 | 1.235,00 | 3,95% | - |
| 07.05.2015 | 1.199,59 | 1.213,53 | 1.164,00 | 1.188,13 | -0,96% | - |
| 06.05.2015 | 1.206,92 | 1.256,55 | 1.197,77 | 1.199,66 | -0,59% | - |
| 05.05.2015 | 1.198,67 | 1.252,45 | 1.198,21 | 1.206,77 | 0,70% | - |
| 04.05.2015 | 1.197,47 | 1.224,70 | 1.192,40 | 1.198,36 | 0,07% | - |
| 30.04.2015 | 1.152,14 | 1.202,03 | 1.151,60 | 1.197,56 | 3,95% | - |
| 29.04.2015 | 1.161,65 | 1.170,00 | 1.145,93 | 1.152,02 | -0,82% | - |
| 28.04.2015 | 1.178,47 | 1.186,75 | 1.151,13 | 1.161,57 | -1,44% | - |
| 27.04.2015 | 1.166,44 | 1.193,20 | 1.155,00 | 1.178,52 | 1,03% | - |
| 24.04.2015 | 1.156,17 | 1.168,93 | 1.142,97 | 1.166,53 | 0,92% | - |
| 23.04.2015 | 1.180,36 | 1.188,97 | 1.155,09 | 1.155,86 | -2,07% | - |
| 22.04.2015 | 1.205,02 | 1.214,32 | 1.179,07 | 1.180,30 | -2,05% | - |
| 21.04.2015 | 1.208,86 | 1.227,78 | 1.204,65 | 1.205,00 | -0,30% | - |
| 20.04.2015 | 1.214,06 | 1.228,68 | 1.203,18 | 1.208,67 | -0,44% | - |
| 17.04.2015 | 1.236,91 | 1.237,10 | 1.211,32 | 1.214,05 | -1,84% | - |
| 16.04.2015 | 1.224,63 | 1.237,88 | 1.210,60 | 1.236,83 | 1,00% | - |
| 15.04.2015 | 1.219,92 | 1.239,38 | 1.200,03 | 1.224,64 | 0,35% | - |
| 14.04.2015 | 1.191,29 | 1.221,04 | 1.175,50 | 1.220,39 | 2,46% | - |
| 13.04.2015 | 1.195,45 | 1.238,50 | 1.191,07 | 1.191,13 | -0,36% | - |
| 10.04.2015 | 1.143,38 | 1.197,95 | 1.141,50 | 1.195,38 | 4,55% | - |
| 09.04.2015 | 1.169,98 | 1.170,19 | 1.141,97 | 1.143,38 | -2,28% | - |
| 08.04.2015 | 1.147,66 | 1.172,55 | 1.141,45 | 1.170,09 | 1,97% | - |
| 07.04.2015 | 1.110,62 | 1.157,28 | 1.110,15 | 1.147,46 | 3,38% | - |
| 02.04.2015 | 1.110,29 | 1.116,45 | 1.092,75 | 1.109,94 | -0,05% | - |
| 01.04.2015 | 1.126,27 | 1.142,32 | 1.108,40 | 1.110,52 | -1,39% | - |
| 31.03.2015 | 1.151,98 | 1.163,38 | 1.125,28 | 1.126,17 | -2,22% | - |
| 30.03.2015 | 1.170,53 | 1.177,97 | 1.151,64 | 1.151,75 | -1,60% | - |
| 27.03.2015 | 1.139,62 | 1.178,50 | 1.139,08 | 1.170,47 | 2,71% | - |
| 26.03.2015 | 1.086,50 | 1.140,96 | 1.083,50 | 1.139,63 | -8,05% | - |
| 25.03.2015 | 1.238,75 | 1.239,50 | 1.238,43 | 1.239,44 | 0,06% | - |
| 24.03.2015 | 1.246,85 | 1.253,70 | 1.238,66 | 1.238,68 | -0,66% | - |
| 23.03.2015 | 1.258,05 | 1.258,26 | 1.246,94 | 1.246,94 | -0,94% | - |
| 20.03.2015 | 1.249,23 | 1.259,93 | 1.245,75 | 1.258,79 | 0,77% | - |
| 19.03.2015 | 1.255,83 | 1.260,18 | 1.248,80 | 1.249,20 | -0,53% | - |
| 18.03.2015 | 1.274,26 | 1.274,50 | 1.249,22 | 1.255,82 | -1,45% | - |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen