גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דאסו אוויאיישן > גרפים

עדכון אחרון 15.01.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דאסו אוויאיישן

Dassault Aviation

מניה AM Paris-CB EUR--

שער

--

שינוי

--

שינוי ב EUR

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.01.2026 11:00	305.2	305.2	305.2	305.2	11.00
09.01.2026 11:30	305.2	305.2	305.2	305.2	38.00
09.01.2026 12:00	305.2	305.2	305.2	305.2	38.00
09.01.2026 12:30	305.2	305.2	305.2	305.2	38.00
09.01.2026 13:00	305.2	305.2	305.2	305.2	38.00
09.01.2026 13:30	305.2	305.2	305.2	305.2	38.00
09.01.2026 14:00	307	307	307	307	23.00
09.01.2026 14:30	307	307	307	307	75.00
09.01.2026 15:00	307	307	307	307	75.00
09.01.2026 15:30	307	307	307	307	75.00
09.01.2026 16:00	307	307	307	307	75.00
09.01.2026 16:30	307	307	307	307	75.00
09.01.2026 17:00	305.8	305.8	305.8	305.8	17,450.00
09.01.2026 17:30	309.1	309.1	309.1	309.1	57,097.00
09.01.2026 18:00	309.1	309.1	309.1	309.1	17,763.00
12.01.2026 11:30	313.1931	313.1931	313.1931	313.1931	2.00
12.01.2026 12:00	313.1931	313.1931	313.1931	313.1931	0.00
12.01.2026 12:30	313.1931	313.1931	313.1931	313.1931	2.00
12.01.2026 13:00	313.1931	313.1931	313.1931	313.1931	2.00
12.01.2026 13:30	313.1931	313.1931	313.1931	313.1931	2.00
12.01.2026 14:00	313.1931	313.1931	313.1931	313.1931	2.00
12.01.2026 14:30	313.1931	313.1931	313.1931	313.1931	2.00
12.01.2026 15:00	314.9053	314.9053	314.9053	314.9053	1.00
12.01.2026 15:30	314.9053	314.9053	314.9053	314.9053	4.00
12.01.2026 16:00	314.9053	314.9053	314.9053	314.9053	4.00
12.01.2026 16:30	314.9053	314.9053	314.9053	314.9053	4.00
12.01.2026 17:00	314.9053	314.9053	314.9053	314.9053	4.00
12.01.2026 17:30	314.9053	314.9053	314.9053	314.9053	4.00
12.01.2026 18:00	314.9053	314.9053	314.9053	314.9053	97.00
13.01.2026 11:00	313.0975	313.0975	313.0975	313.0975	8.00
13.01.2026 11:30	313.0975	313.0975	313.0975	313.0975	2.00
13.01.2026 12:00	313.0975	313.0975	313.0975	313.0975	8.00
13.01.2026 12:30	313.0975	313.0975	313.0975	313.0975	8.00
13.01.2026 13:00	313.0975	313.0975	313.0975	313.0975	8.00
13.01.2026 13:30	313.0975	313.0975	313.0975	313.0975	8.00
13.01.2026 14:00	314.1601	314.1601	314.1601	314.1601	19.00
13.01.2026 14:30	314.7829	314.1601	314.1601	314.7829	11.00
13.01.2026 15:00	314.6	314.6	314.6	314.6	7.00
13.01.2026 15:30	313.9228	313.2711	313.9228	313.2711	18.00
13.01.2026 16:00	312.8	312.8	312.8	312.8	13.00
13.01.2026 16:30	313.6523	312.9368	312.9368	313.6523	45.00
13.01.2026 17:00	313.9276	313.088	313.9276	313.088	37.00
13.01.2026 17:30	313.0578	312.774	313.0578	312.774	42.00
13.01.2026 18:00	313.6	313.6	313.6	313.6	39.00
14.01.2026 17:30	313.8	313.8	313.8	313.8	4,291.00
14.01.2026 18:00	313.8	313.8	313.8	313.8	1,392.00
15.01.2026 10:00	308.6	308.6	308.6	308.6	8.00
15.01.2026 10:30	308.6	308.6	308.6	308.6	27.00
15.01.2026 11:00	308.6	308.6	308.6	308.6	27.00
15.01.2026 11:30	308.6	308.6	308.6	308.6	27.00
15.01.2026 12:00	307.7	307.7	307.7	307.7	16.00
15.01.2026 12:30	307.7	307.7	307.7	307.7	54.00
15.01.2026 13:00	307.7	307.7	307.7	307.7	54.00
15.01.2026 13:30	307.7	307.7	307.7	307.7	54.00
15.01.2026 14:00	307.7	307.7	307.7	307.7	54.00
15.01.2026 14:30	312.6	312.6	312.6	312.6	21,550.00
15.01.2026 15:00	312.6	312.6	312.6	312.6	6,736.00
15.01.2026 15:30	312.6	312.6	312.6	312.6	21,550.00
15.01.2026 16:00	312.6	312.6	312.6	312.6	21,550.00
15.01.2026 16:30	312.6	312.6	312.6	312.6	21,550.00
15.01.2026 17:00	312.6	312.6	312.6	312.6	21,550.00
15.01.2026 17:30	312.6	312.6	312.6	312.6	21,550.00
15.01.2026 18:00	312.6	312.6	312.6	312.6	21,550.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.01.2025	206.10	206.10	206.10	206.10	0.00
21.01.2025	206.10	206.10	206.10	206.10	0.00
22.01.2025	210.20	208.90	210.20	208.90	110.00
23.01.2025	209.80	209.50	209.50	209.80	314.00
24.01.2025	209.10	209.10	209.10	209.10	11.00
27.01.2025	209.10	209.10	209.10	209.10	11.00
28.01.2025	209.10	209.10	209.10	209.10	0.00
29.01.2025	210.50	208.30	210.50	208.30	69.00
30.01.2025	216.70	214.20	214.20	216.70	477.00
31.01.2025	216.70	216.70	216.70	216.70	477.00
04.02.2025	216.70	216.70	216.70	216.70	0.00
05.02.2025	219.20	219.20	219.20	219.20	54.00
06.02.2025	213.70	210.30	213.70	210.80	59.00
07.02.2025	210.80	210.80	210.80	210.80	59.00
10.02.2025	218.30	216.60	216.60	218.30	218.00
11.02.2025	218.30	218.30	218.30	218.30	218.00
12.02.2025	218.30	218.30	218.30	218.30	0.00
13.02.2025	218.30	218.30	218.30	218.30	0.00
14.02.2025	218.30	218.30	218.30	218.30	0.00
17.02.2025	233.00	233.00	233.00	233.00	45.00
18.02.2025	235.50	233.00	235.50	233.00	78.00
19.02.2025	235.50	233.50	234.90	235.30	220.00
20.02.2025	235.90	233.90	235.90	233.90	58.00
21.02.2025	234.40	233.60	233.60	234.40	113.00
24.02.2025	237.20	237.20	237.20	237.20	49.00
25.02.2025	237.20	237.20	237.20	237.20	49.00
26.02.2025	244.80	244.80	244.80	244.80	20.00
27.02.2025	246.60	245.00	245.60	246.30	269.00
28.02.2025	246.30	246.30	246.30	246.30	269.00
03.03.2025	287.80	276.40	276.40	287.80	67.00
04.03.2025	295.80	294.40	295.80	294.40	42.00
05.03.2025	290.00	283.60	283.60	287.50	691.00
06.03.2025	303.80	300.70	303.80	300.70	35.00
07.03.2025	291.00	288.70	291.00	288.70	180.00
10.03.2025	288.30	285.00	288.30	285.00	99.00
11.03.2025	291.20	291.10	291.10	291.20	68.00
12.03.2025	291.60	289.90	289.90	291.20	137.00
13.03.2025	294.10	293.60	293.60	294.10	74.00
14.03.2025	307.00	298.40	298.40	307.00	148.00
17.03.2025	317.10	311.20	311.20	315.10	643.00
18.03.2025	316.50	311.40	311.60	316.10	701.00
19.03.2025	317.40	312.70	317.40	313.90	136.00
20.03.2025	305.90	302.90	302.90	305.90	241.00
21.03.2025	308.10	304.90	307.70	307.20	355.00
24.03.2025	317.00	311.10	315.10	311.40	313.00
25.03.2025	314.50	313.00	313.40	314.50	673.00
26.03.2025	317.10	315.30	316.80	315.30	116.00
27.03.2025	315.40	311.30	311.80	315.40	152.00
28.03.2025	310.90	308.10	310.90	308.10	146.00
31.03.2025	306.30	301.80	305.80	304.70	1,165.00
01.04.2025	309.80	307.00	309.80	308.30	212.00
02.04.2025	299.50	299.00	299.00	299.50	50.00
03.04.2025	303.10	295.70	296.80	302.90	299.00
04.04.2025	292.60	278.50	292.60	279.80	501.00
07.04.2025	267.10	253.90	253.90	267.10	28.00
08.04.2025	287.70	279.00	279.90	283.50	3,496.00
09.04.2025	282.10	281.90	281.90	281.90	78.00
10.04.2025	281.90	281.90	281.90	281.90	78.00
11.04.2025	292.50	292.20	292.50	292.20	61.00
14.04.2025	301.00	300.40	300.40	301.00	177.00
15.04.2025	306.70	306.70	306.70	306.70	33.00
16.04.2025	307.90	305.20	307.70	307.10	124.00
17.04.2025	307.10	307.10	307.10	307.10	124.00
22.04.2025	303.60	299.60	302.40	299.60	130.00
23.04.2025	300.40	300.40	300.40	300.40	8.00
24.04.2025	297.90	297.90	297.90	297.90	28.00
25.04.2025	297.90	297.90	297.90	297.90	28.00
28.04.2025	297.10	297.10	297.10	297.10	21.00
29.04.2025	306.20	303.80	304.30	305.70	144.00
30.04.2025	305.70	305.70	305.70	305.70	144.00
02.05.2025	325.10	323.00	323.00	325.10	54.00
05.05.2025	330.90	327.70	327.70	330.70	381.00
06.05.2025	325.40	319.80	321.80	325.10	194.00
07.05.2025	321.00	317.80	321.00	319.00	117.00
08.05.2025	321.00	321.00	321.00	321.00	9.00
09.05.2025	320.60	315.60	320.40	316.00	148.00
12.05.2025	298.80	292.10	292.10	298.10	169.00
13.05.2025	302.60	302.60	302.60	302.60	30.00
14.05.2025	301.80	299.40	301.80	299.40	18.00
15.05.2025	307.80	307.80	307.80	307.80	20.00
16.05.2025	309.70	307.90	308.20	307.90	202.00
19.05.2025	308.30	306.70	306.70	308.30	266.00
20.05.2025	306.20	301.60	306.20	305.70	141.00
21.05.2025	313.00	313.00	313.00	313.00	34.00
22.05.2025	308.50	308.50	308.50	308.50	26.00
23.05.2025	306.80	302.30	306.80	302.30	53.00
26.05.2025	307.00	306.00	306.70	307.00	75.00
27.05.2025	311.50	311.50	311.50	311.50	21.00
28.05.2025	311.50	311.50	311.50	311.50	21.00
29.05.2025	318.30	317.50	318.30	317.50	39.00
30.05.2025	319.20	317.60	319.20	317.60	43.00
02.06.2025	327.90	327.90	327.90	327.90	32.00
03.06.2025	327.90	327.90	327.90	327.90	32.00
04.06.2025	324.00	313.00	324.00	314.10	481.00
05.06.2025	321.50	317.20	317.20	321.50	103.00
06.06.2025	315.70	315.60	315.60	315.70	25.00
09.06.2025	315.70	315.70	315.70	315.70	25.00
10.06.2025	315.70	315.70	315.70	315.70	0.00
11.06.2025	315.70	315.70	315.70	315.70	0.00
12.06.2025	303.40	299.70	299.70	303.40	42.00
13.06.2025	306.60	306.60	306.60	306.60	33.00
16.06.2025	306.60	306.60	306.60	306.60	33.00
17.06.2025	306.60	306.60	306.60	306.60	0.00
18.06.2025	306.60	306.60	306.60	306.60	0.00
19.06.2025	306.60	306.60	306.60	306.60	0.00
20.06.2025	304.00	304.00	304.00	304.00	20.00
23.06.2025	305.60	301.60	303.30	305.60	80.00
24.06.2025	305.60	305.60	305.60	305.60	80.00
25.06.2025	298.60	295.00	295.30	297.60	175.00
26.06.2025	302.20	300.70	300.70	302.20	59.00
27.06.2025	298.70	296.40	298.70	298.30	241.00
30.06.2025	302.50	300.60	300.60	301.00	93.00
01.07.2025	295.70	293.30	295.30	293.90	169.00
02.07.2025	294.10	290.20	290.20	292.70	273.00
03.07.2025	294.50	284.40	293.70	292.60	475.00
04.07.2025	292.00	292.00	292.00	292.00	25.00
07.07.2025	297.70	296.40	297.70	296.40	46.00
08.07.2025	296.40	296.40	296.40	296.40	46.00
09.07.2025	296.40	296.40	296.40	296.40	0.00
10.07.2025	296.50	295.20	296.50	295.50	57.00
11.07.2025	305.60	302.10	304.20	304.10	220.00
14.07.2025	310.90	308.20	310.50	308.90	164.00
15.07.2025	305.40	301.10	304.40	302.00	331.00
16.07.2025	300.50	294.70	300.50	295.10	409.00
17.07.2025	294.80	293.70	294.00	294.80	219.00
18.07.2025	296.80	295.70	295.70	296.80	66.00
21.07.2025	296.80	296.80	296.80	296.80	66.00
22.07.2025	291.20	285.10	288.50	285.20	289.00
23.07.2025	266.20	262.60	266.20	263.70	113.00
24.07.2025	263.70	263.70	263.70	263.70	113.00
25.07.2025	266.70	266.70	266.70	266.70	16.00
28.07.2025	271.10	270.60	271.10	270.60	80.00
29.07.2025	275.10	273.30	275.10	273.30	32.00
30.07.2025	271.20	270.90	270.90	271.10	77.00
31.07.2025	276.00	273.00	276.00	273.00	265.00
01.08.2025	270.30	268.10	270.20	270.30	216.00
04.08.2025	272.70	271.90	272.70	271.90	52.00
05.08.2025	271.90	271.90	271.90	271.90	52.00
06.08.2025	270.80	270.80	270.80	270.80	33.00
07.08.2025	270.50	269.30	269.80	270.30	417.00
08.08.2025	270.70	269.20	270.20	269.30	294.00
11.08.2025	268.50	265.50	265.50	268.20	172.00
12.08.2025	272.10	270.10	271.10	271.10	427.00
13.08.2025	274.20	274.20	274.20	274.20	10.00
14.08.2025	276.10	275.90	275.90	276.00	52.00
15.08.2025	276.00	276.00	276.00	276.00	52.00
18.08.2025	276.00	276.00	276.00	276.00	0.00
19.08.2025	270.60	269.50	270.60	269.50	35.00
20.08.2025	270.50	270.40	270.40	270.50	76.00
21.08.2025	274.40	273.20	273.20	274.00	145.00
22.08.2025	273.40	273.40	273.40	273.40	15.00
25.08.2025	279.10	276.40	276.40	276.50	139.00
26.08.2025	276.50	276.50	276.50	276.50	139.00
27.08.2025	272.90	272.70	272.70	272.90	37.00
28.08.2025	271.50	271.40	271.40	271.50	3.00
29.08.2025	270.20	270.20	270.20	270.20	10.00
01.09.2025	270.60	269.40	269.40	270.40	105.00
02.09.2025	266.10	265.10	266.10	265.10	57.00
03.09.2025	270.10	268.60	268.60	269.10	170.00
04.09.2025	274.00	270.90	274.00	270.90	144.00
05.09.2025	271.30	267.70	270.70	268.50	277.00
08.09.2025	272.00	270.20	270.20	272.00	159.00
09.09.2025	272.80	270.40	270.60	272.70	249.00
10.09.2025	279.40	276.20	276.20	278.90	134.00
11.09.2025	278.90	278.90	278.90	278.90	134.00
12.09.2025	291.50	289.60	290.80	291.40	291.00
15.09.2025	299.20	294.40	294.40	299.20	42.00
16.09.2025	299.20	299.20	299.20	299.20	42.00
17.09.2025	299.20	299.20	299.20	299.20	0.00
18.09.2025	293.50	293.50	293.50	293.50	16,901.00
19.09.2025	276.20	276.20	276.20	276.20	328,893.00
22.09.2025	281.10	278.50	280.50	281.10	156,385.00
23.09.2025	284.40	280.90	280.90	284.00	5,208.00
24.09.2025	286.40	285.90	286.40	286.10	27,652.00
25.09.2025	287.50	283.30	283.30	286.70	46,959.00
26.09.2025	281.10	280.50	280.60	280.50	47,206.00
29.09.2025	287.00	287.00	287.00	287.00	32,174.00
30.09.2025	282.40	281.60	281.60	282.40	33,486.00
02.10.2025	292.50	292.20	292.50	292.30	33,364.00
03.10.2025	287.90	286.90	286.90	287.80	39,604.00
06.10.2025	282.60	282.30	282.30	282.60	65,890.00
07.10.2025	282.00	281.60	282.00	281.60	43,927.00
08.10.2025	287.90	284.30	284.90	285.90	40,840.00
10.10.2025	279.00	279.00	279.00	279.00	37,721.00
14.10.2025	276.70	271.00	271.00	276.70	39,101.00
15.10.2025	271.40	271.40	271.40	271.40	28,261.00
16.10.2025	269.00	269.00	269.00	269.00	38,412.00
20.10.2025	274.96	272.69	273.33	274.37	55,715.00
23.10.2025	284.90	284.30	284.30	284.90	58,028.00
24.10.2025	286.00	278.30	281.60	280.80	62,947.00
27.10.2025	281.40	277.60	277.70	281.40	69,094.00
29.10.2025	276.30	276.30	276.30	276.30	31,736.00
30.10.2025	275.20	273.10	275.20	273.10	63,134.00
31.10.2025	278.00	274.40	274.40	278.00	45,968.00
03.11.2025	284.90	283.40	283.40	284.90	49,598.00
04.11.2025	279.80	278.80	279.80	278.90	38,127.00
05.11.2025	276.80	275.50	276.80	275.50	39,578.00
06.11.2025	270.80	270.10	270.80	270.20	65,807.00
07.11.2025	272.30	272.30	272.30	272.30	48,043.00
10.11.2025	277.20	275.90	277.20	276.40	27,098.00
12.11.2025	279.60	276.80	279.60	277.60	37,737.00
13.11.2025	280.00	277.80	277.80	278.50	20,257.00
17.11.2025	277.00	277.00	277.00	277.00	128,451.00
18.11.2025	284.10	281.70	284.10	281.70	32,032.00
21.11.2025	267.50	267.50	267.50	267.50	90,793.00
24.11.2025	264.40	262.20	262.20	262.80	85,917.00
25.11.2025	267.60	264.80	267.00	264.80	59,442.00
26.11.2025	268.00	268.00	268.00	268.00	52,697.00
28.11.2025	269.20	269.20	269.20	269.20	49,810.00
01.12.2025	268.60	266.50	266.50	268.60	74,301.00
02.12.2025	268.30	264.20	266.50	268.30	50,341.00
03.12.2025	269.40	269.40	269.40	269.40	40,891.00
04.12.2025	270.80	270.80	270.80	270.80	45,937.00
05.12.2025	272.10	270.80	272.10	270.80	43,602.00
08.12.2025	273.50	270.80	273.50	270.80	33,623.00
09.12.2025	275.70	275.70	275.70	275.70	47,639.00
10.12.2025	270.00	270.00	270.00	270.00	28,481.00
11.12.2025	270.90	270.80	270.80	270.90	20,701.00
12.12.2025	271.79	269.80	269.80	270.93	40,706.00
15.12.2025	271.60	271.60	271.60	271.60	107,142.00
17.12.2025	268.20	268.20	268.20	268.20	97,759.00
19.12.2025	273.80	272.20	272.70	273.30	48,461.00
23.12.2025	272.40	270.20	272.40	270.40	21,918.00
30.12.2025	270.00	270.00	270.00	270.00	23,188.00
31.12.2025	271.40	271.40	271.40	271.40	3,525.00
05.01.2026	292.00	292.00	292.00	292.00	68,334.00
07.01.2026	305.70	305.70	305.70	305.70	57,788.00
08.01.2026	309.50	309.50	309.50	309.50	86,798.00
09.01.2026	309.10	305.20	305.20	309.10	104,590.00
12.01.2026	314.91	313.19	313.19	314.91	52,694.00
13.01.2026	313.60	313.60	313.60	313.60	50,845.00
14.01.2026	313.80	313.80	313.80	313.80	63,262.00
15.01.2026	312.60	307.70	308.60	312.60	74,289.00

צרו איתנו קשר *5988