33,080€
-0,36%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,07 | 33,19 | 32,75 | 33,15 | -0,15% | 2.441,00 |
| 19.12.2024 | 33,31 | 33,49 | 33,14 | 33,20 | -1,04% | 2.996,00 |
| 18.12.2024 | 33,97 | 34,21 | 33,55 | 33,55 | -1,24% | 1.967,00 |
| 17.12.2024 | 33,80 | 34,65 | 33,80 | 33,97 | -0,47% | 2.244,00 |
| 16.12.2024 | 35,00 | 35,00 | 33,88 | 34,13 | -2,37% | 1.957,00 |
| 13.12.2024 | 35,09 | 35,09 | 34,62 | 34,96 | -0,46% | 1.110,00 |
| 12.12.2024 | 35,30 | 35,32 | 34,87 | 35,12 | -0,59% | 459,00 |
| 11.12.2024 | 34,71 | 35,40 | 34,71 | 35,33 | 1,55% | 919,00 |
| 10.12.2024 | 35,18 | 35,18 | 34,73 | 34,79 | -1,44% | 1.613,00 |
| 09.12.2024 | 34,84 | 35,31 | 34,67 | 35,30 | 1,23% | 5.510,00 |
| 06.12.2024 | 33,81 | 34,91 | 33,76 | 34,87 | 2,89% | 2.845,00 |
| 05.12.2024 | 33,70 | 34,13 | 33,35 | 33,89 | 1,04% | 936,00 |
| 04.12.2024 | 32,40 | 33,77 | 32,36 | 33,54 | 3,45% | 1.378,00 |
| 03.12.2024 | 31,90 | 32,65 | 31,90 | 32,42 | 1,38% | 1.664,00 |
| 02.12.2024 | 32,72 | 32,72 | 31,85 | 31,98 | -2,59% | 2.618,00 |
| 29.11.2024 | 32,64 | 32,83 | 32,34 | 32,83 | 0,61% | 1.927,00 |
| 28.11.2024 | 32,47 | 32,64 | 32,40 | 32,63 | 0,83% | 2.484,00 |
| 27.11.2024 | 32,78 | 32,78 | 32,20 | 32,36 | -1,13% | 2.180,00 |
| 26.11.2024 | 32,73 | 32,96 | 32,63 | 32,73 | -0,73% | 1.002,00 |
| 25.11.2024 | 32,55 | 33,04 | 32,49 | 32,97 | 1,76% | 1.067,00 |
| 22.11.2024 | 32,39 | 32,61 | 32,29 | 32,40 | 0,56% | 1.149,00 |
| 21.11.2024 | 32,20 | 32,29 | 31,90 | 32,22 | 0,12% | 233,00 |
| 20.11.2024 | 32,28 | 32,40 | 32,07 | 32,18 | 0,63% | 744,00 |
| 19.11.2024 | 31,58 | 32,05 | 31,58 | 31,98 | 1,65% | 1.219,00 |
| 18.11.2024 | 31,47 | 31,73 | 31,35 | 31,46 | 0,51% | 1.410,00 |
| 15.11.2024 | 32,07 | 32,07 | 31,29 | 31,30 | -2,92% | 2.294,00 |
| 14.11.2024 | 31,66 | 32,30 | 31,54 | 32,24 | 1,74% | 1.924,00 |
| 13.11.2024 | 32,08 | 32,42 | 31,55 | 31,69 | -1,49% | 1.812,00 |
| 12.11.2024 | 32,45 | 32,85 | 32,12 | 32,17 | -1,74% | 2.897,00 |
| 11.11.2024 | 32,92 | 33,00 | 32,71 | 32,74 | -0,03% | 1.407,00 |
| 08.11.2024 | 32,98 | 33,10 | 32,55 | 32,75 | -0,91% | 1.402,00 |
| 07.11.2024 | 32,07 | 33,07 | 31,92 | 33,05 | 3,48% | 1.805,00 |
| 06.11.2024 | 31,58 | 32,44 | 31,58 | 31,94 | 1,17% | 2.062,00 |
| 05.11.2024 | 31,62 | 31,62 | 31,30 | 31,57 | -0,03% | 1.052,00 |
| 04.11.2024 | 32,25 | 32,27 | 31,50 | 31,58 | -1,50% | 4.278,00 |
| 01.11.2024 | 31,68 | 32,23 | 31,68 | 32,06 | 1,71% | 887,00 |
| 31.10.2024 | 31,79 | 31,79 | 31,05 | 31,52 | -0,51% | 1.862,00 |
| 30.10.2024 | 32,27 | 32,27 | 31,50 | 31,68 | -2,04% | 1.868,00 |
| 29.10.2024 | 31,91 | 32,34 | 31,91 | 32,34 | 1,44% | 657,00 |
| 28.10.2024 | 31,64 | 32,21 | 31,57 | 31,88 | 1,50% | 898,00 |
| 25.10.2024 | 32,28 | 32,41 | 31,35 | 31,41 | -2,88% | 3.946,00 |
| 24.10.2024 | 32,39 | 33,24 | 31,99 | 32,34 | -2,62% | 4.682,00 |
| 23.10.2024 | 33,37 | 33,39 | 33,10 | 33,21 | -0,30% | 1.561,00 |
| 22.10.2024 | 33,37 | 33,37 | 33,12 | 33,31 | 0,82% | 1.432,00 |
| 21.10.2024 | 33,05 | 33,48 | 32,84 | 33,04 | -0,93% | 2.351,00 |
| 18.10.2024 | 32,79 | 33,52 | 32,79 | 33,35 | 1,83% | 2.303,00 |
| 17.10.2024 | 32,66 | 33,06 | 32,59 | 32,75 | 0,40% | 898,00 |
| 16.10.2024 | 32,72 | 32,98 | 32,62 | 32,62 | -0,28% | 1.187,00 |
| 15.10.2024 | 34,25 | 34,25 | 32,67 | 32,71 | -4,64% | 778,00 |
| 14.10.2024 | 33,99 | 34,30 | 33,85 | 34,30 | 1,00% | 1.228,00 |
| 11.10.2024 | 34,05 | 34,05 | 33,75 | 33,96 | -0,26% | 370,00 |
| 10.10.2024 | 34,13 | 34,14 | 33,67 | 34,05 | -0,41% | 2.017,00 |
| 09.10.2024 | 34,40 | 34,63 | 33,38 | 34,19 | -0,73% | 2.195,00 |
| 08.10.2024 | 34,88 | 34,88 | 34,44 | 34,44 | -1,37% | 1.348,00 |
| 07.10.2024 | 35,40 | 35,47 | 34,92 | 34,92 | -1,47% | 3.607,00 |
| 04.10.2024 | 35,52 | 35,53 | 35,18 | 35,44 | -0,51% | 780,00 |
| 03.10.2024 | 35,41 | 35,62 | 35,31 | 35,62 | -0,06% | 316,00 |
| 02.10.2024 | 35,48 | 35,68 | 35,35 | 35,64 | 0,22% | 706,00 |
| 01.10.2024 | 35,69 | 36,00 | 35,36 | 35,56 | -0,36% | 7.599,00 |
| 30.09.2024 | 36,59 | 36,65 | 35,69 | 35,69 | -2,33% | 243,00 |
| 27.09.2024 | 36,60 | 36,75 | 35,99 | 36,54 | -0,14% | 481,00 |
| 26.09.2024 | 36,09 | 36,90 | 36,04 | 36,59 | 2,46% | 1.050,00 |
| 25.09.2024 | 35,24 | 35,80 | 35,11 | 35,71 | 0,88% | 670,00 |
| 24.09.2024 | 36,28 | 36,32 | 35,40 | 35,40 | -1,99% | 1.720,00 |
| 23.09.2024 | 36,14 | 36,27 | 35,80 | 36,12 | 0,19% | 427,00 |
| 20.09.2024 | 36,41 | 36,46 | 35,97 | 36,05 | -1,37% | 1.153,00 |
| 19.09.2024 | 35,68 | 36,60 | 35,64 | 36,55 | 3,02% | 880,00 |
| 18.09.2024 | 35,18 | 35,48 | 35,16 | 35,48 | -0,20% | 446,00 |
| 17.09.2024 | 35,57 | 35,70 | 35,54 | 35,55 | -0,14% | 562,00 |
| 16.09.2024 | 36,06 | 36,12 | 35,44 | 35,60 | -1,33% | 1.026,00 |
| 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 |