35,625€
-1,26%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 36,06 | 36,14 | 35,38 | 35,60 | -1,33% | 826,00 |
| 13.09.2024 | 35,81 | 36,20 | 35,81 | 36,08 | 0,75% | 557,00 |
| 12.09.2024 | 36,03 | 36,10 | 35,80 | 35,81 | 0,20% | 1.230,00 |
| 11.09.2024 | 34,63 | 35,74 | 34,59 | 35,74 | 3,74% | 2.270,00 |
| 10.09.2024 | 33,95 | 34,82 | 33,95 | 34,45 | 1,06% | 610,00 |
| 09.09.2024 | 33,65 | 34,09 | 33,59 | 34,09 | 1,73% | 435,00 |
| 06.09.2024 | 32,86 | 33,65 | 32,86 | 33,51 | 1,64% | 982,00 |
| 05.09.2024 | 34,22 | 34,22 | 32,82 | 32,97 | -3,82% | 1.406,00 |
| 04.09.2024 | 34,24 | 34,52 | 34,24 | 34,28 | -1,01% | 418,00 |
| 03.09.2024 | 35,22 | 35,27 | 34,63 | 34,63 | -1,65% | 2.591,00 |
| 02.09.2024 | 35,35 | 35,35 | 35,03 | 35,21 | -0,11% | 482,00 |
| 30.08.2024 | 35,18 | 35,70 | 35,12 | 35,25 | 0,40% | 663,00 |
| 29.08.2024 | 34,28 | 35,29 | 34,28 | 35,11 | 2,12% | 702,00 |
| 28.08.2024 | 34,53 | 34,64 | 34,38 | 34,38 | -0,06% | 209,00 |
| 27.08.2024 | 34,29 | 34,40 | 34,17 | 34,40 | 0,56% | 165,00 |
| 26.08.2024 | 34,15 | 34,35 | 34,15 | 34,21 | -0,06% | 246,00 |
| 23.08.2024 | 34,37 | 34,40 | 34,08 | 34,23 | -0,52% | 1.898,00 |
| 22.08.2024 | 34,37 | 34,56 | 34,36 | 34,41 | 0,00% | 752,00 |
| 21.08.2024 | 34,29 | 34,65 | 34,22 | 34,41 | 0,58% | 181,00 |
| 20.08.2024 | 34,25 | 34,40 | 34,15 | 34,21 | -0,12% | 1.303,00 |
| 19.08.2024 | 34,20 | 34,32 | 34,17 | 34,25 | 0,06% | 648,00 |
| 16.08.2024 | 34,39 | 34,47 | 34,11 | 34,23 | -0,52% | 1.097,00 |
| 15.08.2024 | 33,92 | 34,41 | 33,79 | 34,41 | 1,74% | 653,00 |
| 14.08.2024 | 33,77 | 33,95 | 33,71 | 33,82 | 0,36% | 453,00 |
| 13.08.2024 | 33,59 | 33,70 | 33,00 | 33,70 | 0,48% | 380,00 |
| 12.08.2024 | 33,14 | 33,66 | 33,13 | 33,54 | 0,45% | 2.938,00 |
| 09.08.2024 | 33,45 | 33,92 | 33,39 | 33,39 | -0,06% | 1.369,00 |
| 08.08.2024 | 33,23 | 33,41 | 32,90 | 33,41 | 1,00% | 1.031,00 |
| 07.08.2024 | 33,33 | 33,53 | 32,93 | 33,08 | -0,09% | 2.122,00 |
| 06.08.2024 | 33,32 | 33,56 | 32,95 | 33,11 | 0,30% | 2.208,00 |
| 05.08.2024 | 32,71 | 33,11 | 32,29 | 33,01 | -1,84% | 2.684,00 |
| 02.08.2024 | 34,42 | 34,56 | 33,62 | 33,63 | -2,94% | 988,00 |
| 01.08.2024 | 35,11 | 35,16 | 34,64 | 34,65 | -1,59% | 1.470,00 |
| 31.07.2024 | 34,70 | 35,21 | 34,70 | 35,21 | 2,53% | 849,00 |
| 30.07.2024 | 34,41 | 34,42 | 34,29 | 34,34 | -0,84% | 256,00 |
| 29.07.2024 | 35,18 | 35,32 | 34,24 | 34,63 | -0,89% | 1.665,00 |
| 26.07.2024 | 34,10 | 35,12 | 33,84 | 34,94 | 3,28% | 5.593,00 |
| 25.07.2024 | 33,60 | 33,83 | 32,70 | 33,83 | 0,03% | 3.153,00 |
| 24.07.2024 | 34,21 | 34,49 | 33,82 | 33,82 | -1,69% | 261,00 |
| 23.07.2024 | 34,52 | 34,98 | 34,37 | 34,40 | -0,55% | 2.577,00 |
| 22.07.2024 | 34,61 | 34,62 | 34,39 | 34,59 | 0,29% | 350,00 |
| 19.07.2024 | 33,75 | 34,60 | 33,60 | 34,49 | 1,59% | 5.007,00 |
| 18.07.2024 | 34,27 | 34,54 | 33,90 | 33,95 | -0,47% | 2.603,00 |
| 17.07.2024 | 34,05 | 34,20 | 33,93 | 34,11 | -0,35% | 768,00 |
| 16.07.2024 | 34,45 | 34,45 | 33,79 | 34,23 | -1,04% | 212,00 |
| 15.07.2024 | 34,48 | 34,82 | 34,31 | 34,59 | 0,35% | 2.652,00 |
| 12.07.2024 | 34,02 | 34,47 | 34,02 | 34,47 | 1,71% | 2.116,00 |
| 11.07.2024 | 33,65 | 34,25 | 33,63 | 33,89 | 0,30% | 1.357,00 |
| 10.07.2024 | 33,47 | 34,09 | 33,31 | 33,79 | 0,57% | 2.804,00 |
| 09.07.2024 | 33,95 | 34,36 | 33,31 | 33,60 | -4,90% | 6.522,00 |
| 08.07.2024 | 35,78 | 36,14 | 35,33 | 35,33 | -1,29% | 1.776,00 |
| 05.07.2024 | 35,38 | 35,79 | 35,28 | 35,79 | 1,42% | 1.548,00 |
| 04.07.2024 | 35,30 | 35,51 | 35,12 | 35,29 | -0,11% | 748,00 |
| 03.07.2024 | 34,62 | 35,48 | 34,62 | 35,33 | 2,49% | 941,00 |
| 02.07.2024 | 34,44 | 34,52 | 34,16 | 34,47 | -0,52% | 1.056,00 |
| 01.07.2024 | 35,84 | 35,85 | 34,54 | 34,65 | -1,37% | 1.136,00 |
| 28.06.2024 | 35,05 | 35,33 | 34,99 | 35,13 | 0,31% | 8.904,00 |
| 27.06.2024 | 35,62 | 35,62 | 34,71 | 35,02 | -1,77% | 937,00 |
| 26.06.2024 | 35,44 | 35,68 | 35,33 | 35,65 | 0,91% | 1.518,00 |
| 25.06.2024 | 34,78 | 35,33 | 34,59 | 35,33 | 1,67% | 1.429,00 |
| 24.06.2024 | 34,59 | 34,89 | 34,48 | 34,75 | 0,43% | 4.904,00 |
| 21.06.2024 | 34,97 | 35,07 | 34,50 | 34,60 | -1,14% | 2.367,00 |
| 20.06.2024 | 34,84 | 35,17 | 34,74 | 35,00 | 0,75% | 3.810,00 |
| 19.06.2024 | 36,00 | 36,00 | 34,67 | 34,74 | -3,53% | 3.939,00 |
| 18.06.2024 | 36,10 | 36,12 | 35,54 | 36,01 | 0,95% | 4.761,00 |
| 17.06.2024 | 35,55 | 35,83 | 35,08 | 35,67 | 0,45% | 2.725,00 |
| 14.06.2024 | 35,85 | 35,85 | 35,43 | 35,51 | -0,92% | 1.585,00 |
| 13.06.2024 | 36,61 | 36,77 | 35,64 | 35,84 | -2,71% | 1.977,00 |
| 12.06.2024 | 36,66 | 36,92 | 36,23 | 36,84 | 0,57% | 6.386,00 |
| 11.06.2024 | 36,88 | 36,88 | 36,53 | 36,63 | -0,35% | 1.922,00 |
| 10.06.2024 | 37,13 | 37,13 | 36,47 | 36,76 | -0,94% | 2.682,00 |
| 07.06.2024 | 37,61 | 37,79 | 37,11 | 37,11 | -1,54% | 1.054,00 |
| 06.06.2024 | 37,64 | 37,97 | 37,59 | 37,69 | -0,08% | 532,00 |
| 05.06.2024 | 37,36 | 37,84 | 37,28 | 37,72 | 1,26% | 660,00 |
| 04.06.2024 | 36,61 | 37,34 | 36,61 | 37,25 | 1,31% | 1.466,00 |
| 03.06.2024 | 37,42 | 37,56 | 36,68 | 36,77 | -1,10% | 1.426,00 |
| 31.05.2024 | 37,63 | 37,63 | 36,14 | 37,18 | -1,20% | 1.439,00 |
| 30.05.2024 | 37,35 | 37,65 | 37,23 | 37,63 | -1,31% | 883,00 |
| 29.05.2024 | 38,60 | 38,60 | 37,73 | 38,13 | -1,22% | 512,00 |
| 28.05.2024 | 39,00 | 39,00 | 38,23 | 38,60 | -1,05% | 674,00 |
| 27.05.2024 | 38,77 | 39,01 | 38,39 | 39,01 | 0,26% | 3.771,00 |
| 24.05.2024 | 38,92 | 39,06 | 38,57 | 38,91 | -0,56% | 213,00 |
| 23.05.2024 | 40,11 | 40,20 | 38,72 | 39,13 | -1,93% | 2.918,00 |
| 22.05.2024 | 38,59 | 39,96 | 38,55 | 39,90 | 3,42% | 2.871,00 |
| 21.05.2024 | 37,78 | 38,61 | 37,78 | 38,58 | 1,77% | 2.001,00 |
| 20.05.2024 | 37,88 | 37,91 | 37,65 | 37,91 | 0,45% | 334,00 |
| 17.05.2024 | 37,62 | 37,84 | 37,49 | 37,74 | 0,37% | 804,00 |
| 16.05.2024 | 38,19 | 38,19 | 37,60 | 37,60 | -1,65% | 243,00 |
| 15.05.2024 | 38,32 | 38,35 | 38,00 | 38,23 | 0,16% | 1.004,00 |
| 14.05.2024 | 38,05 | 38,38 | 37,90 | 38,17 | 0,63% | 778,00 |
| 13.05.2024 | 38,24 | 38,25 | 37,93 | 37,93 | -0,45% | 1.326,00 |
| 10.05.2024 | 38,09 | 38,30 | 38,00 | 38,10 | -0,05% | 1.937,00 |
| 09.05.2024 | 38,11 | 38,27 | 38,10 | 38,12 | -0,34% | 1.000,00 |
| 08.05.2024 | 37,99 | 38,48 | 37,99 | 38,25 | 0,84% | 16.887,00 |
| 07.05.2024 | 37,22 | 38,06 | 37,22 | 37,93 | 1,93% | 2.117,00 |
| 06.05.2024 | 37,16 | 37,53 | 37,06 | 37,21 | 0,35% | 3.849,00 |
| 03.05.2024 | 36,86 | 37,08 | 36,73 | 37,08 | 0,93% | 1.578,00 |
| 02.05.2024 | 36,85 | 36,95 | 36,56 | 36,74 | -0,57% | 2.363,00 |
| 30.04.2024 | 37,47 | 37,58 | 36,95 | 36,95 | -1,49% | 1.853,00 |
| 29.04.2024 | 38,03 | 38,03 | 37,51 | 37,51 | -1,11% | 709,00 |