28,895€
-0,05%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,89 | 28,97 | 28,74 | 28,82 | -0,31% | 271,00 |
| 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 |
| 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 |