28,950€
0,35%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,89 | 29,05 | 28,74 | 29,03 | 0,62% | - |
| 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 |
| 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% | - |