23,555€
1,53%
Echtzeit-Aktienkurs DASSAULT SYS SE INH.EO0,1
Bid:
Ask:
Aktienkurse zur DASSAULT SYS SE INH.EO0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,22 | 23,61 | 23,16 | 23,58 | 1,86% | 1.585,00 |
| 11.12.2025 | 22,89 | 23,33 | 22,72 | 23,15 | 0,43% | 4.424,00 |
| 10.12.2025 | 23,32 | 23,33 | 22,87 | 23,05 | -1,20% | 11.524,00 |
| 09.12.2025 | 23,54 | 23,55 | 23,29 | 23,33 | -0,72% | 1.947,00 |
| 08.12.2025 | 23,71 | 24,00 | 23,48 | 23,50 | -1,09% | 2.540,00 |
| 05.12.2025 | 23,80 | 23,96 | 23,48 | 23,76 | 0,08% | 3.686,00 |
| 04.12.2025 | 23,53 | 23,95 | 23,47 | 23,74 | 1,28% | 5.306,00 |
| 03.12.2025 | 23,48 | 23,54 | 23,10 | 23,44 | -0,04% | 9.854,00 |
| 02.12.2025 | 23,85 | 23,90 | 23,40 | 23,45 | -1,80% | 1.522,00 |
| 01.12.2025 | 24,02 | 24,22 | 23,64 | 23,88 | -1,20% | 2.170,00 |
| 28.11.2025 | 24,14 | 24,18 | 24,03 | 24,17 | 0,08% | 903,00 |
| 27.11.2025 | 24,11 | 24,31 | 24,07 | 24,15 | -0,08% | 2.585,00 |
| 26.11.2025 | 24,04 | 24,30 | 23,86 | 24,17 | 0,71% | 3.002,00 |
| 25.11.2025 | 23,76 | 24,04 | 23,52 | 24,00 | 1,10% | 1.761,00 |
| 24.11.2025 | 23,62 | 24,07 | 23,62 | 23,74 | 0,72% | 2.177,00 |
| 21.11.2025 | 23,00 | 23,71 | 22,90 | 23,57 | 2,70% | 1.322,00 |
| 20.11.2025 | 23,48 | 23,55 | 22,95 | 22,95 | -0,95% | 8.610,00 |
| 19.11.2025 | 23,25 | 23,52 | 22,96 | 23,17 | -0,47% | 5.017,00 |
| 18.11.2025 | 23,25 | 23,44 | 23,12 | 23,28 | -0,81% | 1.446,00 |
| 17.11.2025 | 23,95 | 24,01 | 23,47 | 23,47 | -2,17% | 3.183,00 |
| 14.11.2025 | 24,19 | 24,19 | 23,67 | 23,99 | -0,46% | 2.101,00 |
| 13.11.2025 | 24,15 | 24,41 | 24,02 | 24,10 | 0,12% | 1.832,00 |
| 12.11.2025 | 24,02 | 24,31 | 23,64 | 24,07 | 0,38% | 5.074,00 |
| 11.11.2025 | 23,81 | 24,03 | 23,57 | 23,98 | 1,01% | 2.862,00 |
| 10.11.2025 | 23,82 | 24,02 | 23,61 | 23,74 | 0,64% | 4.884,00 |
| 07.11.2025 | 23,48 | 23,60 | 23,05 | 23,59 | 0,98% | 11.363,00 |
| 06.11.2025 | 24,16 | 24,18 | 23,23 | 23,36 | -3,07% | 8.978,00 |
| 05.11.2025 | 24,28 | 24,28 | 23,78 | 24,10 | -0,82% | 8.523,00 |
| 04.11.2025 | 24,10 | 24,30 | 23,86 | 24,30 | 0,58% | 17.449,00 |
| 03.11.2025 | 24,68 | 24,74 | 24,16 | 24,16 | -1,99% | 6.328,00 |
| 31.10.2025 | 24,47 | 24,69 | 24,24 | 24,65 | 0,49% | 5.844,00 |
| 30.10.2025 | 24,48 | 24,83 | 24,40 | 24,53 | 0,49% | 8.421,00 |
| 29.10.2025 | 25,07 | 25,07 | 24,39 | 24,41 | -2,20% | 8.577,00 |
| 28.10.2025 | 25,53 | 25,56 | 24,74 | 24,96 | -2,42% | 11.381,00 |
| 27.10.2025 | 26,14 | 26,16 | 25,42 | 25,58 | -0,70% | 11.958,00 |
| 24.10.2025 | 26,67 | 26,67 | 25,58 | 25,76 | -2,83% | 15.396,00 |
| 23.10.2025 | 29,89 | 29,89 | 25,05 | 26,51 | -11,63% | 49.276,00 |
| 22.10.2025 | 30,18 | 30,30 | 29,92 | 30,00 | -0,73% | 3.414,00 |
| 21.10.2025 | 29,83 | 30,32 | 29,66 | 30,22 | 1,38% | 4.077,00 |
| 20.10.2025 | 29,74 | 29,86 | 29,19 | 29,81 | 1,12% | 2.801,00 |
| 17.10.2025 | 29,14 | 29,52 | 28,89 | 29,48 | 0,89% | 3.548,00 |
| 16.10.2025 | 28,76 | 29,42 | 28,76 | 29,22 | 1,07% | 3.825,00 |
| 15.10.2025 | 28,81 | 29,07 | 28,65 | 28,91 | 0,38% | 1.771,00 |
| 14.10.2025 | 28,76 | 28,80 | 28,32 | 28,80 | -0,21% | 2.542,00 |
| 13.10.2025 | 28,47 | 28,93 | 28,47 | 28,86 | 1,83% | 1.517,00 |
| 10.10.2025 | 28,98 | 29,48 | 28,34 | 28,34 | -2,07% | 3.640,00 |
| 09.10.2025 | 28,91 | 29,08 | 28,61 | 28,94 | 0,56% | 3.038,00 |
| 08.10.2025 | 28,89 | 29,30 | 28,73 | 28,78 | -0,31% | 1.373,00 |
| 07.10.2025 | 29,24 | 29,32 | 28,87 | 28,87 | -1,27% | 4.332,00 |
| 06.10.2025 | 29,23 | 29,31 | 28,44 | 29,24 | 0,17% | 3.173,00 |
| 03.10.2025 | 29,48 | 29,60 | 29,09 | 29,19 | -0,92% | 1.562,00 |
| 02.10.2025 | 28,59 | 29,80 | 28,47 | 29,46 | 3,40% | 11.611,00 |
| 01.10.2025 | 28,39 | 28,68 | 28,27 | 28,49 | 0,49% | 4.100,00 |
| 30.09.2025 | 28,27 | 28,52 | 28,18 | 28,35 | 0,07% | 2.044,00 |
| 29.09.2025 | 28,19 | 28,33 | 28,01 | 28,33 | 0,89% | 867,00 |
| 26.09.2025 | 27,95 | 28,27 | 27,85 | 28,08 | -0,11% | 840,00 |
| 25.09.2025 | 27,98 | 28,37 | 27,95 | 28,11 | 0,54% | 2.679,00 |
| 24.09.2025 | 28,02 | 28,06 | 27,68 | 27,96 | -0,21% | 1.363,00 |
| 23.09.2025 | 28,02 | 28,27 | 27,99 | 28,02 | -0,04% | 2.440,00 |
| 22.09.2025 | 27,94 | 28,06 | 27,67 | 28,03 | 0,47% | 2.724,00 |
| 19.09.2025 | 28,36 | 28,40 | 27,90 | 27,90 | -1,59% | 2.534,00 |
| 18.09.2025 | 27,59 | 28,41 | 27,56 | 28,35 | 3,24% | 3.398,00 |
| 17.09.2025 | 27,44 | 27,73 | 27,35 | 27,46 | -0,07% | 657,00 |
| 16.09.2025 | 27,14 | 27,68 | 27,10 | 27,48 | 1,55% | 1.704,00 |
| 15.09.2025 | 27,72 | 27,93 | 27,03 | 27,06 | -2,03% | 3.035,00 |
| 12.09.2025 | 27,32 | 27,73 | 27,13 | 27,62 | 0,69% | 2.152,00 |
| 11.09.2025 | 27,41 | 27,72 | 27,21 | 27,43 | -0,02% | 620,00 |
| 10.09.2025 | 27,95 | 28,10 | 27,30 | 27,44 | -1,83% | 3.292,00 |
| 09.09.2025 | 27,33 | 28,22 | 27,30 | 27,95 | 2,12% | 9.022,00 |
| 08.09.2025 | 26,99 | 27,40 | 26,77 | 27,37 | 1,69% | 1.140,00 |
| 05.09.2025 | 26,87 | 26,96 | 26,71 | 26,91 | 0,37% | 1.609,00 |
| 04.09.2025 | 26,67 | 26,81 | 26,44 | 26,81 | 0,90% | 4.109,00 |
| 03.09.2025 | 26,54 | 26,60 | 26,35 | 26,57 | 0,15% | 3.418,00 |
| 02.09.2025 | 26,55 | 26,62 | 26,27 | 26,53 | -0,41% | 5.333,00 |
| 01.09.2025 | 26,66 | 26,84 | 26,42 | 26,64 | -0,08% | 1.830,00 |
| 29.08.2025 | 26,99 | 27,24 | 26,60 | 26,66 | -1,37% | 1.553,00 |
| 28.08.2025 | 26,88 | 27,11 | 26,84 | 27,03 | 0,60% | 557,00 |
| 27.08.2025 | 26,68 | 26,87 | 26,45 | 26,87 | 0,86% | 910,00 |
| 26.08.2025 | 26,72 | 26,72 | 26,35 | 26,64 | -0,41% | 3.110,00 |
| 25.08.2025 | 26,85 | 27,11 | 26,63 | 26,75 | -1,40% | 4.362,00 |
| 22.08.2025 | 26,93 | 27,15 | 26,88 | 27,13 | 0,78% | 2.068,00 |
| 21.08.2025 | 27,26 | 27,29 | 26,80 | 26,92 | -1,32% | 2.667,00 |
| 20.08.2025 | 26,80 | 27,31 | 26,79 | 27,28 | 1,64% | 3.393,00 |
| 19.08.2025 | 26,76 | 27,14 | 26,70 | 26,84 | 0,34% | 2.451,00 |
| 18.08.2025 | 26,99 | 27,00 | 26,68 | 26,75 | -0,67% | 2.268,00 |
| 15.08.2025 | 26,58 | 27,06 | 26,58 | 26,93 | 1,43% | 7.811,00 |
| 14.08.2025 | 26,78 | 26,88 | 26,55 | 26,55 | -1,08% | 4.620,00 |
| 13.08.2025 | 26,80 | 26,84 | 26,54 | 26,84 | 0,22% | 5.063,00 |
| 12.08.2025 | 27,25 | 27,36 | 26,28 | 26,78 | -1,44% | 8.799,00 |
| 11.08.2025 | 27,57 | 27,64 | 27,15 | 27,17 | -1,38% | 3.397,00 |
| 08.08.2025 | 27,55 | 27,64 | 27,31 | 27,55 | -0,07% | 2.433,00 |
| 07.08.2025 | 27,77 | 27,78 | 27,48 | 27,57 | -0,25% | 3.518,00 |
| 06.08.2025 | 27,99 | 28,09 | 27,50 | 27,64 | -1,18% | 2.691,00 |
| 05.08.2025 | 28,04 | 28,08 | 27,74 | 27,97 | 0,07% | 4.716,00 |
| 04.08.2025 | 27,99 | 28,16 | 27,88 | 27,95 | -0,25% | 4.554,00 |
| 01.08.2025 | 28,75 | 28,83 | 27,87 | 28,02 | -2,98% | 5.710,00 |
| 31.07.2025 | 29,27 | 29,38 | 28,80 | 28,88 | -0,86% | 2.821,00 |
| 30.07.2025 | 29,81 | 29,81 | 29,10 | 29,13 | -1,99% | 3.865,00 |
| 29.07.2025 | 29,74 | 30,17 | 29,60 | 29,72 | 0,17% | 3.563,00 |
| 28.07.2025 | 30,15 | 30,31 | 29,65 | 29,67 | -0,87% | 22.380,00 |