26,980€
0,63%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 29,46 | 30,01 | 29,34 | 29,87 | 1,50% | 9.000,00 |
| 24.07.2025 | 32,05 | 33,15 | 28,75 | 29,43 | -9,01% | - |
| 23.07.2025 | 32,01 | 32,44 | 31,84 | 32,34 | 2,37% | - |
| 22.07.2025 | 31,80 | 32,02 | 31,02 | 31,59 | -0,97% | 8.000,00 |
| 21.07.2025 | 31,93 | 32,17 | 31,88 | 31,90 | -0,02% | - |
| 18.07.2025 | 32,44 | 32,52 | 31,88 | 31,91 | -1,31% | - |
| 17.07.2025 | 31,96 | 32,36 | 31,91 | 32,33 | 1,36% | - |
| 16.07.2025 | 31,73 | 32,07 | 31,50 | 31,90 | 0,24% | - |
| 15.07.2025 | 31,67 | 31,93 | 31,49 | 31,82 | 0,68% | 250,00 |
| 14.07.2025 | 31,54 | 31,66 | 31,20 | 31,61 | -0,36% | - |
| 11.07.2025 | 32,08 | 32,17 | 31,62 | 31,72 | -1,37% | - |
| 10.07.2025 | 31,74 | 32,77 | 31,74 | 32,16 | 1,12% | - |
| 09.07.2025 | 31,59 | 31,88 | 31,51 | 31,81 | 0,59% | - |
| 08.07.2025 | 31,30 | 31,65 | 30,98 | 31,62 | 1,38% | - |
| 07.07.2025 | 31,24 | 31,38 | 30,99 | 31,19 | -0,14% | 200,00 |
| 04.07.2025 | 31,20 | 31,33 | 30,87 | 31,24 | -0,22% | - |
| 03.07.2025 | 31,29 | 31,42 | 30,77 | 31,31 | 0,40% | - |
| 02.07.2025 | 30,89 | 31,36 | 30,27 | 31,18 | 1,28% | - |
| 01.07.2025 | 30,69 | 30,84 | 30,31 | 30,79 | 0,39% | - |
| 30.06.2025 | 31,09 | 31,18 | 30,56 | 30,67 | -1,35% | 500,00 |
| 27.06.2025 | 30,49 | 31,16 | 30,49 | 31,09 | 1,73% | - |
| 26.06.2025 | 30,83 | 30,88 | 30,19 | 30,56 | -0,78% | - |
| 25.06.2025 | 30,93 | 31,40 | 30,71 | 30,80 | -0,42% | - |
| 24.06.2025 | 31,08 | 31,45 | 30,87 | 30,93 | 0,49% | - |
| 23.06.2025 | 30,72 | 30,85 | 30,46 | 30,78 | -0,06% | - |
| 20.06.2025 | 31,18 | 31,22 | 30,70 | 30,80 | -0,42% | - |
| 19.06.2025 | 31,23 | 31,26 | 30,79 | 30,93 | -1,50% | - |
| 18.06.2025 | 31,72 | 31,85 | 31,33 | 31,40 | -0,77% | - |
| 17.06.2025 | 31,87 | 32,05 | 31,54 | 31,64 | -1,09% | - |
| 16.06.2025 | 31,62 | 32,23 | 31,62 | 31,99 | 1,31% | 50,00 |
| 13.06.2025 | 31,65 | 31,91 | 31,47 | 31,58 | -1,74% | - |
| 12.06.2025 | 31,78 | 32,15 | 31,71 | 32,14 | 0,78% | - |
| 11.06.2025 | 32,38 | 32,47 | 31,83 | 31,89 | -1,71% | - |
| 10.06.2025 | 32,29 | 32,47 | 31,97 | 32,44 | 0,62% | - |
| 09.06.2025 | 32,28 | 32,63 | 32,05 | 32,24 | 0,06% | - |
| 06.06.2025 | 32,68 | 33,08 | 31,93 | 32,22 | -1,23% | 90,00 |
| 05.06.2025 | 32,93 | 33,04 | 32,43 | 32,62 | -0,94% | - |
| 04.06.2025 | 32,55 | 33,06 | 32,51 | 32,93 | 1,34% | - |
| 03.06.2025 | 32,22 | 32,55 | 32,18 | 32,50 | 0,46% | 500,00 |
| 02.06.2025 | 32,91 | 32,92 | 32,05 | 32,35 | -1,85% | - |
| 30.05.2025 | 33,31 | 33,41 | 32,80 | 32,96 | -0,96% | - |
| 29.05.2025 | 33,92 | 33,93 | 33,12 | 33,28 | -0,82% | - |
| 28.05.2025 | 33,62 | 33,73 | 33,44 | 33,55 | -0,47% | 30,00 |
| 27.05.2025 | 33,30 | 33,73 | 33,29 | 33,71 | 1,08% | 1.200,00 |
| 26.05.2025 | 34,04 | 34,11 | 33,24 | 33,35 | -0,99% | - |
| 23.05.2025 | 34,00 | 34,41 | 33,08 | 33,69 | -1,04% | - |
| 22.05.2025 | 33,96 | 34,14 | 33,59 | 34,04 | 0,41% | 100,00 |
| 21.05.2025 | 33,93 | 34,20 | 33,71 | 33,90 | -0,35% | - |
| 20.05.2025 | 33,87 | 34,46 | 33,76 | 34,02 | 0,13% | 1.700,00 |
| 19.05.2025 | 33,87 | 33,98 | 33,61 | 33,98 | -0,10% | 280,00 |
| 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 |