37,870€
-1,89%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |