33,640€
-0,03%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 33,82 | 34,23 | 33,63 | 34,01 | 0,50% | - |
| 15.05.2025 | 33,66 | 34,03 | 33,63 | 33,84 | 0,12% | - |
| 14.05.2025 | 34,37 | 34,46 | 33,66 | 33,80 | -1,54% | - |
| 13.05.2025 | 34,03 | 34,43 | 33,93 | 34,33 | 0,35% | - |
| 12.05.2025 | 33,84 | 34,52 | 33,67 | 34,21 | 1,82% | - |
| 09.05.2025 | 33,45 | 33,88 | 33,37 | 33,60 | 0,75% | - |
| 08.05.2025 | 33,36 | 33,89 | 33,16 | 33,35 | 0,39% | - |
| 07.05.2025 | 33,13 | 33,28 | 32,92 | 33,22 | 0,71% | 440,00 |
| 06.05.2025 | 33,17 | 33,29 | 32,87 | 32,99 | -0,80% | - |
| 05.05.2025 | 33,25 | 33,45 | 33,22 | 33,25 | -0,46% | - |
| 02.05.2025 | 32,99 | 33,66 | 32,87 | 33,41 | 1,81% | - |
| 30.04.2025 | 32,61 | 32,86 | 32,05 | 32,81 | 0,95% | - |
| 29.04.2025 | 31,92 | 32,74 | 31,83 | 32,50 | 1,79% | - |
| 28.04.2025 | 32,54 | 32,91 | 31,78 | 31,93 | -2,27% | - |
| 25.04.2025 | 32,15 | 32,77 | 31,85 | 32,67 | 1,70% | 600,00 |
| 24.04.2025 | 33,96 | 33,97 | 30,58 | 32,13 | -5,72% | 15,00 |
| 23.04.2025 | 33,40 | 34,48 | 33,38 | 34,08 | 2,68% | 30,00 |
| 22.04.2025 | 32,67 | 33,32 | 32,30 | 33,19 | 0,96% | 64,00 |
| 17.04.2025 | 33,38 | 33,61 | 32,72 | 32,87 | -1,17% | - |
| 16.04.2025 | 33,14 | 33,55 | 32,69 | 33,26 | -0,63% | - |
| 15.04.2025 | 32,71 | 33,73 | 32,70 | 33,47 | 2,01% | - |
| 14.04.2025 | 32,59 | 33,42 | 32,46 | 32,81 | 0,92% | - |
| 11.04.2025 | 33,28 | 33,44 | 31,33 | 32,51 | -2,09% | 50,00 |
| 10.04.2025 | 33,81 | 35,39 | 32,53 | 33,21 | -4,05% | - |
| 09.04.2025 | 31,57 | 34,94 | 31,54 | 34,61 | 9,13% | 20,00 |
| 08.04.2025 | 32,47 | 33,03 | 31,47 | 31,71 | -0,72% | 250,00 |
| 07.04.2025 | 32,48 | 33,52 | 30,66 | 31,94 | -3,52% | - |
| 04.04.2025 | 33,58 | 34,03 | 32,42 | 33,11 | -1,49% | 64,00 |
| 03.04.2025 | 34,65 | 35,04 | 33,57 | 33,61 | -5,44% | 105,00 |
| 02.04.2025 | 35,05 | 35,59 | 34,88 | 35,54 | 1,28% | 600,00 |
| 01.04.2025 | 35,08 | 35,73 | 34,67 | 35,09 | -0,03% | - |
| 31.03.2025 | 35,79 | 36,03 | 34,82 | 35,10 | -2,84% | 231,00 |
| 28.03.2025 | 36,80 | 36,86 | 35,79 | 36,13 | -1,93% | - |
| 27.03.2025 | 37,65 | 37,66 | 35,94 | 36,84 | -2,02% | - |
| 26.03.2025 | 38,65 | 38,80 | 37,52 | 37,60 | -2,87% | - |
| 25.03.2025 | 38,32 | 38,82 | 38,22 | 38,71 | 0,81% | - |
| 24.03.2025 | 38,88 | 39,08 | 37,93 | 38,40 | -0,54% | - |
| 21.03.2025 | 39,08 | 39,21 | 38,53 | 38,61 | -0,96% | - |
| 20.03.2025 | 39,23 | 39,42 | 38,88 | 38,98 | -0,24% | - |
| 19.03.2025 | 38,83 | 39,19 | 38,55 | 39,08 | 0,67% | - |
| 18.03.2025 | 39,32 | 39,38 | 38,47 | 38,82 | -1,27% | 56,00 |
| 17.03.2025 | 39,14 | 39,49 | 38,91 | 39,32 | 0,38% | 152,00 |
| 14.03.2025 | 38,45 | 39,22 | 38,30 | 39,17 | 2,11% | - |
| 13.03.2025 | 38,61 | 38,99 | 38,21 | 38,36 | -0,84% | - |
| 12.03.2025 | 39,15 | 39,39 | 38,44 | 38,68 | -1,04% | 1.250,00 |
| 11.03.2025 | 40,30 | 40,41 | 38,77 | 39,09 | -2,54% | - |
| 10.03.2025 | 39,44 | 40,29 | 39,32 | 40,11 | 1,49% | - |
| 07.03.2025 | 40,35 | 41,57 | 39,11 | 39,52 | -2,18% | - |
| 06.03.2025 | 39,53 | 40,69 | 39,26 | 40,40 | 2,08% | - |
| 05.03.2025 | 38,88 | 39,98 | 38,82 | 39,57 | 1,80% | 900,00 |
| 04.03.2025 | 39,04 | 39,40 | 38,37 | 38,87 | -0,45% | - |
| 03.03.2025 | 37,98 | 39,85 | 37,93 | 39,05 | 2,93% | 2.532,00 |
| 28.02.2025 | 37,75 | 38,04 | 37,53 | 37,94 | -0,24% | 2.600,00 |
| 27.02.2025 | 38,92 | 38,92 | 38,00 | 38,03 | -1,55% | 325,00 |
| 26.02.2025 | 39,06 | 39,18 | 38,60 | 38,63 | -1,01% | - |
| 25.02.2025 | 39,45 | 39,49 | 38,77 | 39,02 | -0,56% | - |
| 24.02.2025 | 39,84 | 39,99 | 39,18 | 39,24 | -0,49% | 300,00 |
| 21.02.2025 | 39,82 | 40,02 | 39,34 | 39,44 | -0,80% | - |
| 20.02.2025 | 40,03 | 40,11 | 39,42 | 39,76 | -0,56% | - |
| 19.02.2025 | 40,23 | 40,52 | 39,87 | 39,98 | -0,65% | - |
| 18.02.2025 | 40,43 | 40,76 | 40,16 | 40,24 | -0,53% | - |
| 17.02.2025 | 40,43 | 40,51 | 40,16 | 40,46 | 0,20% | 12,00 |
| 14.02.2025 | 39,87 | 40,71 | 39,83 | 40,38 | 1,41% | - |
| 13.02.2025 | 40,38 | 40,50 | 39,70 | 39,82 | -1,26% | - |
| 12.02.2025 | 40,17 | 40,36 | 39,87 | 40,33 | 0,60% | - |
| 11.02.2025 | 40,32 | 40,42 | 39,99 | 40,09 | -0,69% | - |
| 10.02.2025 | 40,48 | 40,58 | 40,11 | 40,37 | 0,02% | - |
| 07.02.2025 | 40,61 | 40,82 | 40,28 | 40,36 | -0,53% | - |
| 06.02.2025 | 40,99 | 41,18 | 40,39 | 40,57 | -0,72% | 6.003,00 |
| 05.02.2025 | 40,40 | 41,05 | 40,11 | 40,87 | 0,59% | - |
| 04.02.2025 | 37,33 | 40,65 | 37,05 | 40,63 | 9,05% | 5,00 |
| 03.02.2025 | 37,13 | 37,44 | 36,88 | 37,26 | -1,23% | - |
| 31.01.2025 | 37,76 | 38,27 | 37,67 | 37,72 | -0,22% | 150,00 |
| 30.01.2025 | 37,91 | 37,97 | 37,32 | 37,81 | 0,12% | - |
| 29.01.2025 | 37,83 | 38,10 | 37,64 | 37,76 | 0,23% | 520,00 |
| 28.01.2025 | 37,15 | 37,79 | 36,99 | 37,68 | 1,40% | - |
| 27.01.2025 | 36,51 | 37,20 | 36,24 | 37,16 | 1,06% | - |
| 24.01.2025 | 36,17 | 36,86 | 36,06 | 36,77 | 1,73% | - |
| 23.01.2025 | 35,81 | 36,20 | 35,74 | 36,14 | 1,06% | 450,00 |
| 22.01.2025 | 35,20 | 36,35 | 35,09 | 35,76 | 1,78% | 60,00 |
| 21.01.2025 | 34,81 | 35,18 | 34,63 | 35,14 | 0,63% | - |
| 20.01.2025 | 34,81 | 35,04 | 34,49 | 34,92 | 0,65% | - |
| 17.01.2025 | 34,33 | 34,96 | 34,24 | 34,69 | 1,17% | 1.500,00 |
| 16.01.2025 | 33,99 | 34,51 | 33,98 | 34,29 | 1,25% | - |
| 15.01.2025 | 33,96 | 34,36 | 33,69 | 33,87 | -0,25% | 120,00 |
| 14.01.2025 | 34,23 | 34,35 | 33,88 | 33,95 | -0,59% | 27,00 |
| 13.01.2025 | 33,82 | 34,16 | 33,47 | 34,15 | 0,52% | - |
| 10.01.2025 | 34,49 | 34,80 | 33,78 | 33,98 | -1,38% | - |
| 09.01.2025 | 34,26 | 34,58 | 34,07 | 34,45 | 0,29% | - |
| 08.01.2025 | 34,48 | 34,68 | 33,94 | 34,35 | -0,17% | - |
| 07.01.2025 | 34,08 | 34,71 | 34,01 | 34,41 | 1,06% | - |
| 06.01.2025 | 32,65 | 34,28 | 32,60 | 34,05 | 4,58% | - |
| 03.01.2025 | 33,00 | 33,17 | 32,25 | 32,56 | -1,18% | 3,00 |
| 02.01.2025 | 33,60 | 33,69 | 32,84 | 32,95 | -0,93% | 7,00 |
| 30.12.2024 | 33,41 | 33,42 | 33,05 | 33,26 | -0,67% | - |
| 27.12.2024 | 33,36 | 33,56 | 33,07 | 33,49 | 0,75% | 2.100,00 |
| 23.12.2024 | 33,04 | 33,27 | 32,91 | 33,24 | 0,48% | - |
| 20.12.2024 | 33,18 | 33,23 | 32,74 | 33,08 | -0,72% | - |
| 19.12.2024 | 33,63 | 35,11 | 33,07 | 33,32 | -1,04% | - |
| 18.12.2024 | 34,32 | 34,33 | 33,64 | 33,67 | -1,88% | - |