27,110€
0,71%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 29,45 | 29,96 | 29,36 | 29,93 | 1,56% | 32.358,00 |
| 24.07.2025 | 31,60 | 33,00 | 28,83 | 29,47 | -9,77% | 24.899,00 |
| 23.07.2025 | 32,10 | 32,66 | 31,74 | 32,66 | 3,13% | 4.312,00 |
| 22.07.2025 | 31,64 | 32,02 | 31,06 | 31,67 | -0,75% | 867,00 |
| 21.07.2025 | 31,98 | 32,16 | 31,82 | 31,91 | 0,16% | 2.029,00 |
| 18.07.2025 | 32,50 | 32,51 | 31,86 | 31,86 | -1,55% | 805,00 |
| 17.07.2025 | 31,99 | 32,36 | 31,91 | 32,36 | 1,54% | 1.866,00 |
| 16.07.2025 | 31,77 | 31,95 | 31,52 | 31,87 | -0,03% | 2.825,00 |
| 15.07.2025 | 31,64 | 31,91 | 31,52 | 31,88 | 1,05% | 1.876,00 |
| 14.07.2025 | 31,52 | 31,68 | 31,23 | 31,55 | -0,69% | 3.703,00 |
| 11.07.2025 | 32,10 | 32,14 | 31,60 | 31,77 | -1,30% | 9.237,00 |
| 10.07.2025 | 31,73 | 32,77 | 31,73 | 32,19 | 1,16% | 13.187,00 |
| 09.07.2025 | 31,62 | 31,86 | 31,57 | 31,82 | 0,63% | 1.933,00 |
| 08.07.2025 | 31,25 | 31,67 | 31,04 | 31,62 | 1,28% | 3.825,00 |
| 07.07.2025 | 31,26 | 31,37 | 31,05 | 31,22 | 0,42% | 2.157,00 |
| 04.07.2025 | 31,21 | 31,29 | 30,87 | 31,09 | -0,77% | 1.088,00 |
| 03.07.2025 | 31,23 | 31,40 | 30,80 | 31,33 | 0,48% | 1.391,00 |
| 02.07.2025 | 30,87 | 31,32 | 30,28 | 31,18 | 1,07% | 2.698,00 |
| 01.07.2025 | 30,72 | 30,91 | 30,37 | 30,85 | 0,36% | 2.552,00 |
| 30.06.2025 | 31,13 | 31,23 | 30,56 | 30,74 | -0,97% | 1.860,00 |
| 27.06.2025 | 30,61 | 31,13 | 30,55 | 31,04 | 1,74% | 2.148,00 |
| 26.06.2025 | 30,83 | 30,90 | 30,20 | 30,51 | -0,84% | 2.497,00 |
| 25.06.2025 | 30,96 | 31,39 | 30,71 | 30,77 | -0,61% | 1.175,00 |
| 24.06.2025 | 31,31 | 31,70 | 30,86 | 30,96 | -0,48% | 2.298,00 |
| 23.06.2025 | 30,70 | 31,11 | 30,49 | 31,11 | 0,88% | 2.591,00 |
| 20.06.2025 | 31,18 | 31,22 | 30,76 | 30,84 | -0,45% | 941,00 |
| 19.06.2025 | 31,25 | 31,28 | 30,81 | 30,98 | -1,46% | 2.601,00 |
| 18.06.2025 | 31,69 | 31,86 | 31,35 | 31,44 | -0,35% | 2.838,00 |
| 17.06.2025 | 31,84 | 32,02 | 31,55 | 31,55 | -1,53% | 2.199,00 |
| 16.06.2025 | 31,61 | 32,15 | 31,61 | 32,04 | 1,68% | 10.102,00 |
| 13.06.2025 | 31,64 | 31,82 | 31,48 | 31,51 | -1,93% | 5.449,00 |
| 12.06.2025 | 31,76 | 32,13 | 31,75 | 32,13 | 0,75% | 3.936,00 |
| 11.06.2025 | 32,34 | 32,41 | 31,88 | 31,89 | -1,67% | 30.754,00 |
| 10.06.2025 | 32,31 | 32,47 | 31,98 | 32,43 | 0,28% | 936,00 |
| 09.06.2025 | 32,28 | 32,61 | 32,08 | 32,34 | 0,06% | 3.638,00 |
| 06.06.2025 | 32,50 | 33,04 | 31,92 | 32,32 | -1,01% | 2.155,00 |
| 05.06.2025 | 32,94 | 33,00 | 32,44 | 32,65 | -1,03% | 4.996,00 |
| 04.06.2025 | 32,59 | 33,03 | 32,51 | 32,99 | 1,48% | 7.310,00 |
| 03.06.2025 | 32,20 | 32,53 | 32,19 | 32,51 | 0,59% | 1.165,00 |
| 02.06.2025 | 32,71 | 32,87 | 32,09 | 32,32 | -1,97% | 4.720,00 |
| 30.05.2025 | 33,29 | 33,35 | 32,80 | 32,97 | -0,96% | 1.332,00 |
| 29.05.2025 | 33,94 | 33,94 | 33,20 | 33,29 | -0,86% | 895,00 |
| 28.05.2025 | 33,63 | 33,64 | 33,45 | 33,58 | -0,27% | 13.120,00 |
| 27.05.2025 | 33,46 | 33,72 | 33,42 | 33,67 | 0,66% | 1.743,00 |
| 26.05.2025 | 33,85 | 34,29 | 33,28 | 33,45 | -0,86% | 3.093,00 |
| 23.05.2025 | 34,17 | 34,34 | 33,14 | 33,74 | -1,17% | 3.458,00 |
| 22.05.2025 | 33,92 | 34,14 | 33,60 | 34,14 | 0,15% | 1.655,00 |
| 21.05.2025 | 33,95 | 34,22 | 33,75 | 34,09 | 0,12% | 643,00 |
| 20.05.2025 | 33,83 | 34,44 | 33,76 | 34,05 | 0,24% | 1.666,00 |
| 19.05.2025 | 33,90 | 33,97 | 33,66 | 33,97 | -0,09% | 1.040,00 |
| 16.05.2025 | 33,99 | 34,21 | 33,67 | 34,00 | 0,06% | 837,00 |
| 15.05.2025 | 33,68 | 34,02 | 33,66 | 33,98 | 0,71% | 255,00 |
| 14.05.2025 | 34,39 | 34,44 | 33,68 | 33,74 | -1,89% | 640,00 |
| 13.05.2025 | 34,05 | 34,45 | 33,90 | 34,39 | 0,61% | 12.670,00 |
| 12.05.2025 | 34,00 | 34,47 | 33,76 | 34,18 | 1,33% | 2.011,00 |
| 09.05.2025 | 33,42 | 33,85 | 33,35 | 33,73 | 0,93% | 1.766,00 |
| 08.05.2025 | 33,38 | 33,76 | 33,23 | 33,42 | 0,91% | 888,00 |
| 07.05.2025 | 33,16 | 33,28 | 32,95 | 33,12 | 0,15% | 1.479,00 |
| 06.05.2025 | 33,14 | 33,29 | 32,93 | 33,07 | -0,87% | 1.315,00 |
| 05.05.2025 | 33,34 | 33,41 | 32,88 | 33,36 | -0,21% | 1.688,00 |
| 02.05.2025 | 33,00 | 33,61 | 32,87 | 33,43 | 1,58% | 3.008,00 |
| 30.04.2025 | 32,51 | 32,96 | 32,04 | 32,91 | 0,95% | 3.524,00 |
| 29.04.2025 | 31,95 | 32,73 | 31,90 | 32,60 | 2,07% | 4.388,00 |
| 28.04.2025 | 32,70 | 32,89 | 31,78 | 31,94 | -2,56% | 14.575,00 |
| 25.04.2025 | 32,27 | 32,78 | 32,05 | 32,78 | 1,58% | 5.086,00 |
| 24.04.2025 | 33,60 | 34,30 | 30,63 | 32,27 | -5,45% | 10.347,00 |
| 23.04.2025 | 33,60 | 34,25 | 33,53 | 34,13 | 2,49% | 4.048,00 |
| 22.04.2025 | 33,49 | 33,49 | 32,35 | 33,30 | -0,24% | 1.691,00 |
| 17.04.2025 | 33,39 | 33,57 | 32,82 | 33,38 | 1,18% | 1.355,00 |
| 16.04.2025 | 33,25 | 33,39 | 32,74 | 32,99 | -2,22% | 2.007,00 |
| 15.04.2025 | 32,74 | 33,75 | 32,69 | 33,74 | 2,68% | 1.980,00 |
| 14.04.2025 | 32,86 | 33,18 | 32,50 | 32,86 | 0,46% | 2.716,00 |
| 11.04.2025 | 33,29 | 33,39 | 31,45 | 32,71 | -0,82% | 4.820,00 |
| 10.04.2025 | 34,48 | 34,65 | 32,30 | 32,98 | -5,28% | 1.983,00 |
| 09.04.2025 | 31,28 | 34,82 | 31,28 | 34,82 | 8,64% | 2.157,00 |
| 08.04.2025 | 32,69 | 33,10 | 31,85 | 32,05 | 0,09% | 4.671,00 |
| 07.04.2025 | 31,96 | 32,48 | 30,71 | 32,02 | -2,47% | 4.204,00 |
| 04.04.2025 | 33,78 | 33,87 | 32,49 | 32,83 | -3,10% | 4.935,00 |
| 03.04.2025 | 34,69 | 34,99 | 33,66 | 33,88 | -4,56% | 3.832,00 |
| 02.04.2025 | 35,10 | 35,58 | 34,98 | 35,50 | 1,17% | 1.070,00 |