32,990€
-0,24%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 34,11 | 34,67 | 33,97 | 34,31 | 0,88% | - |
| 16.12.2024 | 34,96 | 34,96 | 33,80 | 34,01 | -2,70% | - |
| 13.12.2024 | 35,25 | 35,30 | 34,56 | 34,96 | -0,58% | - |
| 12.12.2024 | 35,22 | 35,33 | 34,88 | 35,16 | -0,44% | - |
| 11.12.2024 | 34,88 | 35,36 | 34,74 | 35,32 | 1,58% | - |
| 10.12.2024 | 34,99 | 35,11 | 34,68 | 34,77 | -0,74% | - |
| 09.12.2024 | 34,78 | 35,20 | 34,68 | 35,03 | 0,68% | - |
| 06.12.2024 | 33,84 | 34,81 | 33,78 | 34,79 | 2,82% | 240,00 |
| 05.12.2024 | 33,60 | 34,03 | 33,30 | 33,84 | 0,65% | - |
| 04.12.2024 | 32,38 | 33,88 | 32,33 | 33,62 | 3,80% | - |
| 03.12.2024 | 31,94 | 32,74 | 31,89 | 32,39 | 1,36% | - |
| 02.12.2024 | 32,50 | 32,64 | 31,83 | 31,95 | -2,02% | - |
| 29.11.2024 | 32,60 | 32,75 | 32,32 | 32,61 | -0,24% | - |
| 28.11.2024 | 32,38 | 32,69 | 32,35 | 32,69 | 1,00% | - |
| 27.11.2024 | 32,76 | 32,85 | 32,18 | 32,37 | -1,30% | - |
| 26.11.2024 | 32,96 | 33,04 | 32,57 | 32,79 | -0,74% | - |
| 25.11.2024 | 32,50 | 33,23 | 32,50 | 33,04 | 1,93% | - |
| 22.11.2024 | 32,35 | 32,66 | 32,21 | 32,41 | 0,39% | - |
| 21.11.2024 | 32,28 | 32,33 | 31,84 | 32,29 | 0,02% | - |
| 20.11.2024 | 31,65 | 34,59 | 31,63 | 32,28 | 0,64% | - |
| 19.11.2024 | 31,73 | 32,11 | 31,63 | 32,08 | 1,41% | - |
| 18.11.2024 | 31,47 | 31,81 | 31,30 | 31,63 | 0,78% | - |
| 15.11.2024 | 32,22 | 32,24 | 31,25 | 31,39 | -2,82% | - |
| 14.11.2024 | 31,85 | 32,46 | 31,83 | 32,30 | 1,14% | - |
| 13.11.2024 | 32,31 | 32,37 | 31,54 | 31,93 | -1,68% | 72,00 |
| 12.11.2024 | 32,46 | 32,88 | 32,25 | 32,48 | -0,85% | - |
| 11.11.2024 | 32,90 | 33,02 | 32,64 | 32,76 | -0,24% | - |
| 08.11.2024 | 32,95 | 33,16 | 32,51 | 32,84 | -0,64% | - |
| 07.11.2024 | 31,97 | 33,09 | 31,78 | 33,05 | 3,88% | - |
| 06.11.2024 | 31,59 | 32,49 | 31,56 | 31,81 | 0,87% | - |
| 05.11.2024 | 31,53 | 31,67 | 31,30 | 31,54 | 0,27% | - |
| 04.11.2024 | 32,17 | 32,24 | 31,40 | 31,45 | -1,70% | - |
| 01.11.2024 | 31,31 | 32,26 | 31,29 | 32,00 | 2,07% | - |
| 31.10.2024 | 31,53 | 31,68 | 31,04 | 31,35 | -0,95% | 240,00 |
| 30.10.2024 | 32,30 | 32,30 | 31,46 | 31,65 | -2,13% | - |
| 29.10.2024 | 31,86 | 32,41 | 31,86 | 32,34 | 1,59% | - |
| 28.10.2024 | 31,61 | 32,33 | 31,48 | 31,83 | 1,24% | - |
| 25.10.2024 | 32,30 | 32,57 | 31,32 | 31,44 | -2,69% | - |
| 24.10.2024 | 33,15 | 33,34 | 31,94 | 32,31 | -2,42% | - |
| 23.10.2024 | 33,35 | 33,44 | 32,93 | 33,11 | -0,69% | - |
| 22.10.2024 | 32,99 | 33,45 | 32,92 | 33,34 | 0,92% | - |
| 21.10.2024 | 33,17 | 33,49 | 32,80 | 33,04 | -0,86% | - |
| 18.10.2024 | 32,77 | 33,54 | 32,68 | 33,32 | 1,71% | 200,00 |
| 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% | - |