32,990€
0,64%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 32,61 | 33,07 | 32,52 | 32,76 | 0,34% | - |
| 16.10.2024 | 32,94 | 33,02 | 32,57 | 32,65 | -0,93% | - |
| 15.10.2024 | 34,22 | 34,42 | 32,87 | 32,96 | -3,78% | - |
| 14.10.2024 | 33,98 | 34,30 | 33,83 | 34,25 | 0,79% | 1.425,00 |
| 11.10.2024 | 34,05 | 34,08 | 33,67 | 33,98 | -0,35% | - |
| 10.10.2024 | 34,10 | 34,18 | 33,60 | 34,10 | -0,20% | 15,00 |
| 09.10.2024 | 34,48 | 34,61 | 33,08 | 34,17 | -0,68% | - |
| 08.10.2024 | 34,97 | 35,03 | 34,34 | 34,41 | -2,08% | - |
| 07.10.2024 | 35,37 | 35,53 | 34,98 | 35,14 | -0,87% | 2.000,00 |
| 04.10.2024 | 35,50 | 36,51 | 35,16 | 35,45 | 0,01% | - |
| 03.10.2024 | 35,38 | 35,64 | 35,21 | 35,44 | -0,30% | - |
| 02.10.2024 | 35,56 | 35,68 | 35,21 | 35,55 | -0,04% | - |
| 01.10.2024 | 35,73 | 36,08 | 35,38 | 35,56 | -0,48% | - |
| 30.09.2024 | 36,62 | 36,72 | 35,57 | 35,73 | -2,54% | - |
| 27.09.2024 | 36,75 | 36,79 | 35,90 | 36,66 | -0,31% | - |
| 26.09.2024 | 36,05 | 36,93 | 35,97 | 36,78 | 3,11% | - |
| 25.09.2024 | 35,36 | 35,83 | 34,99 | 35,67 | 0,75% | - |
| 24.09.2024 | 36,25 | 36,44 | 35,28 | 35,40 | -1,98% | - |
| 23.09.2024 | 36,14 | 36,37 | 35,70 | 36,12 | 0,26% | - |
| 20.09.2024 | 36,37 | 36,69 | 35,96 | 36,02 | -1,40% | - |
| 19.09.2024 | 35,67 | 36,68 | 35,50 | 36,53 | 3,08% | - |
| 18.09.2024 | 35,35 | 35,83 | 35,16 | 35,44 | 0,28% | - |
| 17.09.2024 | 35,61 | 35,76 | 35,19 | 35,34 | -0,76% | - |
| 16.09.2024 | 36,23 | 36,24 | 35,37 | 35,61 | -1,41% | - |
| 13.09.2024 | 36,02 | 36,22 | 35,76 | 36,12 | 0,19% | - |
| 12.09.2024 | 35,89 | 36,20 | 35,73 | 36,05 | 0,66% | - |
| 11.09.2024 | 34,66 | 35,84 | 34,51 | 35,82 | 3,48% | - |
| 10.09.2024 | 33,99 | 34,91 | 33,95 | 34,61 | 1,53% | - |
| 09.09.2024 | 33,57 | 34,15 | 33,55 | 34,09 | 1,88% | - |
| 06.09.2024 | 32,88 | 33,77 | 32,77 | 33,46 | 1,61% | - |
| 05.09.2024 | 34,24 | 34,33 | 32,66 | 32,93 | -3,94% | - |
| 04.09.2024 | 34,29 | 34,71 | 34,19 | 34,28 | -0,67% | - |
| 03.09.2024 | 35,22 | 35,27 | 34,44 | 34,51 | -2,07% | - |
| 02.09.2024 | 35,33 | 36,51 | 34,09 | 35,24 | -0,31% | - |
| 30.08.2024 | 35,16 | 35,68 | 34,99 | 35,35 | 3,42% | - |
| 29.08.2024 | 34,32 | 35,38 | 34,18 | 34,18 | -0,44% | - |
| 28.08.2024 | 34,39 | 34,68 | 34,20 | 34,33 | -0,06% | - |
| 27.08.2024 | 34,26 | 34,46 | 34,11 | 34,35 | 0,41% | - |
| 26.08.2024 | 34,17 | 34,36 | 34,09 | 34,21 | 0,00% | - |
| 23.08.2024 | 34,37 | 34,45 | 34,04 | 34,21 | -0,15% | 140,00 |
| 22.08.2024 | 34,36 | 34,64 | 34,22 | 34,26 | -0,42% | - |
| 21.08.2024 | 34,13 | 34,52 | 34,09 | 34,41 | 0,63% | - |
| 20.08.2024 | 34,23 | 34,52 | 34,07 | 34,19 | -0,15% | - |
| 19.08.2024 | 34,17 | 34,35 | 34,08 | 34,24 | 0,12% | - |
| 16.08.2024 | 34,41 | 34,47 | 34,09 | 34,20 | -0,52% | - |
| 15.08.2024 | 33,95 | 34,39 | 33,78 | 34,38 | 1,54% | - |
| 14.08.2024 | 33,68 | 33,98 | 33,64 | 33,86 | 0,62% | 3.700,00 |
| 13.08.2024 | 33,62 | 33,75 | 32,93 | 33,65 | 0,24% | - |
| 12.08.2024 | 33,67 | 33,73 | 33,43 | 33,57 | -0,15% | 106,00 |
| 09.08.2024 | 33,48 | 33,99 | 33,37 | 33,62 | 0,39% | - |
| 08.08.2024 | 33,38 | 33,52 | 32,83 | 33,49 | 0,66% | - |
| 07.08.2024 | 33,30 | 33,65 | 32,84 | 33,27 | 0,70% | - |
| 06.08.2024 | 33,28 | 33,39 | 32,85 | 33,04 | 0,06% | - |
| 05.08.2024 | 32,79 | 33,26 | 32,27 | 33,02 | -1,76% | - |
| 02.08.2024 | 34,44 | 34,57 | 33,43 | 33,61 | -3,20% | - |
| 01.08.2024 | 35,16 | 35,16 | 34,57 | 34,72 | -0,94% | - |
| 31.07.2024 | 34,57 | 35,21 | 34,53 | 35,05 | 1,95% | - |
| 30.07.2024 | 34,34 | 34,64 | 34,22 | 34,38 | 0,16% | 600,00 |
| 29.07.2024 | 35,08 | 35,21 | 34,22 | 34,33 | -2,10% | - |
| 26.07.2024 | 33,88 | 35,22 | 33,74 | 35,06 | 4,16% | 100,00 |
| 25.07.2024 | 33,86 | 34,04 | 32,68 | 33,66 | -0,46% | - |
| 24.07.2024 | 34,32 | 34,50 | 33,80 | 33,82 | -1,70% | - |
| 23.07.2024 | 34,67 | 35,04 | 34,35 | 34,40 | -0,91% | 30,00 |
| 22.07.2024 | 34,64 | 34,73 | 34,15 | 34,72 | 0,65% | - |
| 19.07.2024 | 34,21 | 34,60 | 33,62 | 34,49 | 1,08% | - |
| 18.07.2024 | 34,20 | 34,76 | 33,81 | 34,12 | 0,15% | 800,00 |
| 17.07.2024 | 34,03 | 34,28 | 33,86 | 34,07 | -0,44% | - |
| 16.07.2024 | 34,48 | 34,54 | 33,74 | 34,22 | -0,87% | - |
| 15.07.2024 | 34,40 | 34,91 | 34,35 | 34,52 | -0,16% | - |
| 12.07.2024 | 34,00 | 34,60 | 33,90 | 34,58 | 1,80% | - |
| 11.07.2024 | 33,73 | 34,27 | 33,60 | 33,97 | 0,62% | - |
| 10.07.2024 | 33,59 | 34,10 | 33,59 | 33,76 | 0,46% | - |
| 09.07.2024 | 33,84 | 34,44 | 33,32 | 33,60 | -5,33% | 1.885,00 |
| 08.07.2024 | 35,60 | 36,22 | 35,34 | 35,49 | -0,71% | - |
| 05.07.2024 | 35,38 | 35,81 | 35,26 | 35,75 | 1,15% | 2.150,00 |
| 04.07.2024 | 35,50 | 35,54 | 35,10 | 35,34 | -0,46% | - |
| 03.07.2024 | 34,66 | 35,52 | 34,51 | 35,51 | 2,67% | - |
| 02.07.2024 | 34,62 | 34,63 | 34,16 | 34,58 | -0,32% | - |
| 01.07.2024 | 35,79 | 35,97 | 34,48 | 34,69 | -2,06% | - |
| 28.06.2024 | 35,05 | 35,42 | 34,94 | 35,42 | 1,17% | - |
| 27.06.2024 | 35,51 | 35,65 | 34,70 | 35,01 | -1,70% | - |
| 26.06.2024 | 35,43 | 35,69 | 35,19 | 35,62 | 0,94% | - |
| 25.06.2024 | 34,76 | 35,31 | 34,57 | 35,29 | 1,66% | - |
| 24.06.2024 | 34,71 | 34,95 | 34,45 | 34,71 | 0,32% | 280,00 |
| 21.06.2024 | 35,00 | 35,09 | 34,45 | 34,60 | -1,11% | - |
| 20.06.2024 | 34,80 | 35,27 | 34,69 | 34,99 | 0,72% | 708,00 |
| 19.06.2024 | 36,05 | 36,05 | 34,57 | 34,74 | -3,57% | - |
| 18.06.2024 | 35,48 | 36,21 | 35,48 | 36,03 | 1,25% | - |
| 17.06.2024 | 35,79 | 35,93 | 35,07 | 35,58 | -0,03% | 375,00 |
| 14.06.2024 | 35,83 | 36,05 | 35,34 | 35,59 | -0,56% | - |
| 13.06.2024 | 36,67 | 36,81 | 35,64 | 35,79 | -2,56% | - |
| 12.06.2024 | 36,84 | 36,89 | 36,18 | 36,73 | -0,03% | - |
| 11.06.2024 | 36,72 | 36,95 | 36,54 | 36,74 | -0,01% | - |
| 10.06.2024 | 37,02 | 37,10 | 36,40 | 36,75 | -1,10% | 3.240,00 |
| 07.06.2024 | 37,61 | 37,70 | 37,08 | 37,16 | -1,34% | - |
| 06.06.2024 | 37,68 | 37,98 | 37,52 | 37,66 | -0,20% | - |
| 05.06.2024 | 37,33 | 37,84 | 37,23 | 37,74 | 1,40% | - |
| 04.06.2024 | 36,76 | 37,44 | 36,62 | 37,22 | 1,25% | - |
| 03.06.2024 | 37,40 | 37,62 | 36,58 | 36,76 | -1,45% | - |
| 31.05.2024 | 37,60 | 37,65 | 36,06 | 37,30 | -0,75% | - |