23,130€
-0,22%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,22 | 23,58 | 23,10 | 23,41 | 0,97% | - |
| 11.12.2025 | 23,04 | 23,36 | 22,80 | 23,18 | 0,85% | - |
| 10.12.2025 | 23,31 | 23,35 | 22,91 | 22,99 | -0,93% | - |
| 09.12.2025 | 23,54 | 23,60 | 23,20 | 23,20 | -2,11% | - |
| 08.12.2025 | 23,75 | 24,01 | 23,47 | 23,70 | 0,17% | 20.300,00 |
| 05.12.2025 | 23,80 | 23,99 | 23,45 | 23,66 | -0,59% | - |
| 04.12.2025 | 23,51 | 24,01 | 23,43 | 23,80 | 1,84% | - |
| 03.12.2025 | 23,51 | 23,54 | 23,09 | 23,37 | 0,00% | - |
| 02.12.2025 | 23,88 | 23,91 | 23,37 | 23,37 | -1,64% | - |
| 01.12.2025 | 24,04 | 24,07 | 23,62 | 23,76 | -1,29% | - |
| 28.11.2025 | 24,13 | 24,19 | 24,01 | 24,07 | -0,21% | - |
| 27.11.2025 | 24,10 | 24,33 | 24,06 | 24,12 | 0,17% | - |
| 26.11.2025 | 24,10 | 24,19 | 23,84 | 24,08 | 1,05% | - |
| 25.11.2025 | 23,76 | 24,00 | 23,48 | 23,83 | 0,80% | - |
| 24.11.2025 | 23,68 | 24,13 | 23,64 | 23,64 | 1,85% | - |
| 21.11.2025 | 22,98 | 23,80 | 22,88 | 23,21 | -1,02% | - |
| 20.11.2025 | 23,61 | 23,68 | 22,89 | 23,45 | -0,04% | - |
| 19.11.2025 | 23,19 | 23,56 | 22,96 | 23,46 | 0,88% | 1.638,00 |
| 18.11.2025 | 23,23 | 23,45 | 23,11 | 23,26 | -1,59% | - |
| 17.11.2025 | 23,91 | 24,01 | 23,33 | 23,63 | -0,84% | - |
| 14.11.2025 | 24,18 | 24,19 | 23,67 | 23,83 | -1,45% | - |
| 13.11.2025 | 24,08 | 24,43 | 24,06 | 24,18 | 1,04% | 150,00 |
| 12.11.2025 | 24,02 | 24,32 | 23,64 | 23,93 | 0,25% | - |
| 11.11.2025 | 23,64 | 24,06 | 23,56 | 23,87 | 1,19% | - |
| 10.11.2025 | 23,41 | 24,02 | 23,41 | 23,59 | 2,17% | - |
| 07.11.2025 | 23,37 | 23,55 | 23,03 | 23,09 | -0,77% | - |
| 06.11.2025 | 23,94 | 23,96 | 23,23 | 23,27 | -2,80% | 2.200,00 |
| 05.11.2025 | 23,92 | 24,12 | 23,76 | 23,94 | -0,08% | 250,00 |
| 04.11.2025 | 24,08 | 24,27 | 23,84 | 23,96 | -1,88% | - |
| 03.11.2025 | 24,69 | 24,77 | 24,28 | 24,42 | -0,49% | - |
| 31.10.2025 | 24,49 | 24,71 | 24,46 | 24,54 | -0,20% | - |
| 30.10.2025 | 24,45 | 24,86 | 24,40 | 24,59 | 0,49% | 50,00 |
| 29.10.2025 | 25,02 | 25,03 | 24,34 | 24,47 | -1,13% | - |
| 28.10.2025 | 25,30 | 25,37 | 24,74 | 24,75 | -2,67% | 1.050,00 |
| 27.10.2025 | 25,96 | 26,01 | 25,40 | 25,43 | -0,78% | - |
| 24.10.2025 | 26,55 | 26,55 | 25,55 | 25,63 | -1,99% | - |
| 23.10.2025 | 29,75 | 29,75 | 25,02 | 26,15 | -13,61% | 3.711,00 |
| 22.10.2025 | 30,17 | 30,36 | 29,92 | 30,27 | 1,27% | - |
| 21.10.2025 | 29,65 | 30,31 | 29,60 | 29,89 | 1,46% | - |
| 20.10.2025 | 29,45 | 29,68 | 29,19 | 29,46 | 0,55% | - |
| 17.10.2025 | 29,11 | 29,51 | 28,93 | 29,30 | -0,07% | - |
| 16.10.2025 | 28,89 | 29,45 | 28,74 | 29,32 | 1,63% | - |
| 15.10.2025 | 28,72 | 29,11 | 28,60 | 28,85 | 1,05% | - |
| 14.10.2025 | 28,64 | 28,82 | 28,30 | 28,55 | -0,17% | - |
| 13.10.2025 | 28,85 | 29,04 | 28,53 | 28,60 | -2,39% | - |
| 10.10.2025 | 28,97 | 29,54 | 28,52 | 29,30 | 1,21% | - |
| 09.10.2025 | 28,90 | 29,07 | 28,46 | 28,95 | 0,17% | - |
| 08.10.2025 | 29,05 | 29,34 | 28,73 | 28,90 | -0,65% | - |
| 07.10.2025 | 29,22 | 29,37 | 28,90 | 29,09 | 0,69% | - |
| 06.10.2025 | 29,14 | 29,31 | 28,41 | 28,89 | -0,65% | - |
| 03.10.2025 | 29,50 | 29,61 | 29,03 | 29,08 | -0,99% | - |
| 02.10.2025 | 28,72 | 29,84 | 28,57 | 29,37 | 3,27% | 105,00 |
| 01.10.2025 | 28,37 | 28,70 | 28,17 | 28,44 | 0,18% | - |
| 30.09.2025 | 28,29 | 28,54 | 28,03 | 28,39 | 0,85% | - |
| 29.09.2025 | 28,17 | 28,37 | 27,89 | 28,15 | 0,82% | - |
| 26.09.2025 | 28,21 | 28,31 | 27,86 | 27,92 | -0,85% | - |
| 25.09.2025 | 27,84 | 28,46 | 27,78 | 28,16 | 0,86% | 150,00 |
| 24.09.2025 | 28,04 | 28,07 | 27,68 | 27,92 | -0,64% | - |
| 23.09.2025 | 28,02 | 28,32 | 27,86 | 28,10 | 1,44% | - |
| 22.09.2025 | 27,95 | 28,06 | 27,53 | 27,70 | -1,07% | 450,00 |
| 19.09.2025 | 28,31 | 28,38 | 27,89 | 28,00 | 0,68% | - |
| 18.09.2025 | 27,45 | 28,42 | 27,45 | 27,81 | 0,91% | - |
| 17.09.2025 | 27,47 | 27,83 | 27,34 | 27,56 | 1,06% | - |
| 16.09.2025 | 27,12 | 27,69 | 27,11 | 27,27 | 1,15% | - |
| 15.09.2025 | 27,62 | 27,77 | 26,96 | 26,96 | -1,82% | - |
| 12.09.2025 | 27,35 | 27,77 | 27,08 | 27,46 | 0,11% | - |
| 11.09.2025 | 27,29 | 27,72 | 27,21 | 27,43 | -0,62% | - |
| 10.09.2025 | 27,95 | 28,10 | 27,29 | 27,60 | -1,02% | 2.000,00 |
| 09.09.2025 | 27,33 | 28,22 | 27,31 | 27,89 | 1,90% | - |
| 08.09.2025 | 26,81 | 27,39 | 26,76 | 27,37 | 2,05% | - |
| 05.09.2025 | 26,66 | 27,04 | 26,66 | 26,82 | 0,77% | - |
| 04.09.2025 | 26,65 | 26,68 | 26,41 | 26,61 | 0,49% | - |
| 03.09.2025 | 26,39 | 26,67 | 26,32 | 26,48 | 1,03% | - |
| 02.09.2025 | 26,66 | 26,70 | 26,21 | 26,21 | -1,09% | - |
| 01.09.2025 | 26,75 | 26,85 | 26,41 | 26,50 | -1,25% | 500,00 |
| 29.08.2025 | 26,97 | 27,34 | 26,69 | 26,84 | -0,63% | - |
| 28.08.2025 | 26,87 | 27,13 | 26,83 | 27,01 | 1,52% | - |
| 27.08.2025 | 26,49 | 26,87 | 26,38 | 26,60 | 0,04% | 100,00 |
| 26.08.2025 | 26,71 | 26,73 | 26,36 | 26,59 | -0,58% | 130,00 |
| 25.08.2025 | 27,07 | 27,13 | 26,75 | 26,75 | -1,35% | - |
| 22.08.2025 | 26,91 | 27,19 | 26,84 | 27,11 | 0,58% | - |
| 21.08.2025 | 27,28 | 27,34 | 26,78 | 26,96 | -1,28% | - |
| 20.08.2025 | 26,84 | 27,34 | 26,76 | 27,31 | 1,60% | - |
| 19.08.2025 | 26,74 | 27,20 | 26,70 | 26,88 | 0,43% | 2.000,00 |
| 18.08.2025 | 26,95 | 27,00 | 26,66 | 26,76 | -0,65% | - |
| 15.08.2025 | 26,77 | 27,10 | 26,67 | 26,94 | 0,75% | - |
| 14.08.2025 | 26,74 | 26,87 | 26,57 | 26,74 | -0,17% | 900,00 |
| 13.08.2025 | 26,59 | 26,81 | 26,53 | 26,78 | 0,96% | - |
| 12.08.2025 | 27,27 | 27,37 | 26,27 | 26,53 | -2,52% | - |
| 11.08.2025 | 27,58 | 27,64 | 27,16 | 27,21 | -1,36% | - |
| 08.08.2025 | 27,58 | 27,65 | 27,32 | 27,59 | 0,00% | - |
| 07.08.2025 | 27,76 | 27,80 | 27,46 | 27,59 | -0,04% | - |
| 06.08.2025 | 28,03 | 28,04 | 27,48 | 27,60 | -1,08% | 1.350,00 |
| 05.08.2025 | 28,02 | 28,09 | 27,72 | 27,90 | -0,18% | 700,00 |
| 04.08.2025 | 28,10 | 28,18 | 27,87 | 27,95 | -0,20% | 1.750,00 |
| 01.08.2025 | 28,72 | 28,77 | 27,85 | 28,00 | -2,96% | - |
| 31.07.2025 | 29,24 | 29,41 | 28,78 | 28,86 | -1,16% | - |
| 30.07.2025 | 29,76 | 29,82 | 29,09 | 29,20 | -1,82% | - |
| 29.07.2025 | 29,79 | 29,92 | 29,60 | 29,74 | 0,10% | - |
| 28.07.2025 | 30,23 | 30,30 | 29,64 | 29,71 | -0,54% | 50,00 |