33,760€
-4,90%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 35,14 | 35,71 | 34,74 | 35,09 | -0,17% | 392,00 |
| 31.03.2025 | 35,85 | 35,88 | 34,90 | 35,15 | -2,85% | 1.999,00 |
| 28.03.2025 | 36,91 | 36,91 | 35,85 | 36,18 | -2,06% | 4.180,00 |
| 27.03.2025 | 37,50 | 37,53 | 36,53 | 36,94 | -1,83% | 4.099,00 |
| 26.03.2025 | 38,64 | 38,80 | 37,54 | 37,63 | -2,69% | 21.611,00 |
| 25.03.2025 | 38,30 | 38,72 | 38,28 | 38,67 | 0,73% | 1.190,00 |
| 24.03.2025 | 38,87 | 38,98 | 37,93 | 38,39 | -0,49% | 3.100,00 |
| 21.03.2025 | 38,94 | 39,29 | 38,54 | 38,58 | -1,58% | 1.257,00 |
| 20.03.2025 | 39,42 | 39,42 | 38,93 | 39,20 | 0,23% | 3.953,00 |
| 19.03.2025 | 38,96 | 39,18 | 38,58 | 39,11 | 0,59% | 1.653,00 |
| 18.03.2025 | 39,28 | 39,34 | 38,50 | 38,88 | -1,02% | 5.318,00 |
| 17.03.2025 | 39,01 | 39,54 | 38,93 | 39,28 | 0,38% | 3.342,00 |
| 14.03.2025 | 38,61 | 39,23 | 38,34 | 39,13 | 1,95% | 3.466,00 |
| 13.03.2025 | 38,56 | 38,88 | 38,34 | 38,38 | -0,90% | 531,00 |
| 12.03.2025 | 39,22 | 39,29 | 38,48 | 38,73 | -1,17% | 1.498,00 |
| 11.03.2025 | 40,30 | 40,40 | 38,80 | 39,19 | -2,12% | 2.646,00 |
| 10.03.2025 | 39,66 | 40,27 | 39,45 | 40,04 | 1,01% | 3.283,00 |
| 07.03.2025 | 40,68 | 41,75 | 39,15 | 39,64 | -2,75% | 4.218,00 |
| 06.03.2025 | 39,84 | 40,91 | 39,28 | 40,76 | 2,72% | 10.972,00 |
| 05.03.2025 | 39,19 | 39,99 | 38,90 | 39,68 | 2,06% | 26.587,00 |
| 04.03.2025 | 38,74 | 39,38 | 38,41 | 38,88 | 0,47% | 3.543,00 |
| 03.03.2025 | 38,78 | 40,30 | 38,45 | 38,70 | 2,41% | 10.749,00 |
| 28.02.2025 | 37,81 | 38,00 | 37,55 | 37,79 | -0,37% | 1.594,00 |
| 27.02.2025 | 38,87 | 38,87 | 37,93 | 37,93 | -1,91% | 3.094,00 |
| 26.02.2025 | 39,04 | 39,15 | 38,67 | 38,67 | -0,59% | 1.193,00 |
| 25.02.2025 | 39,42 | 39,42 | 38,83 | 38,90 | -1,42% | 903,00 |
| 24.02.2025 | 40,14 | 40,14 | 39,25 | 39,46 | -0,65% | 1.673,00 |
| 21.02.2025 | 39,80 | 39,86 | 39,64 | 39,72 | 0,08% | 1.580,00 |
| 20.02.2025 | 40,06 | 40,12 | 39,60 | 39,69 | -0,80% | 1.123,00 |
| 19.02.2025 | 40,21 | 40,34 | 39,88 | 40,01 | -0,50% | 2.335,00 |
| 18.02.2025 | 40,46 | 40,66 | 40,14 | 40,21 | -0,64% | 2.962,00 |
| 17.02.2025 | 40,44 | 40,47 | 40,20 | 40,47 | 0,27% | 1.798,00 |
| 14.02.2025 | 39,92 | 40,62 | 39,92 | 40,36 | 1,05% | 769,00 |
| 13.02.2025 | 40,42 | 40,42 | 39,94 | 39,94 | -0,89% | 351,00 |
| 12.02.2025 | 40,12 | 40,32 | 40,00 | 40,30 | 0,42% | 1.495,00 |
| 11.02.2025 | 40,34 | 40,34 | 39,99 | 40,13 | -0,69% | 703,00 |
| 10.02.2025 | 40,53 | 40,53 | 40,11 | 40,41 | 0,05% | 600,00 |
| 07.02.2025 | 40,14 | 40,77 | 40,11 | 40,39 | 1,08% | 1.122,00 |
| 06.02.2025 | 41,07 | 41,16 | 39,96 | 39,96 | -2,08% | 3.043,00 |
| 05.02.2025 | 40,65 | 41,06 | 40,17 | 40,81 | 0,67% | 3.874,00 |
| 04.02.2025 | 37,60 | 40,74 | 37,14 | 40,54 | 8,31% | 6.817,00 |
| 03.02.2025 | 36,74 | 37,43 | 36,71 | 37,43 | -0,29% | 2.676,00 |
| 31.01.2025 | 37,82 | 38,23 | 37,54 | 37,54 | -0,71% | 1.876,00 |
| 30.01.2025 | 37,86 | 37,99 | 37,38 | 37,81 | 0,08% | 4.212,00 |
| 29.01.2025 | 37,94 | 38,07 | 37,68 | 37,78 | 0,16% | 4.500,00 |
| 28.01.2025 | 36,96 | 37,76 | 36,93 | 37,72 | 1,95% | 2.167,00 |
| 27.01.2025 | 36,55 | 37,13 | 36,35 | 37,00 | 0,54% | 6.166,00 |
| 24.01.2025 | 36,18 | 36,83 | 36,11 | 36,80 | 1,91% | 1.273,00 |
| 23.01.2025 | 35,79 | 36,19 | 35,79 | 36,11 | 0,75% | 2.107,00 |
| 22.01.2025 | 35,15 | 36,33 | 35,13 | 35,84 | 2,05% | 2.378,00 |
| 21.01.2025 | 34,86 | 35,15 | 34,69 | 35,12 | 0,69% | 3.300,00 |
| 20.01.2025 | 34,64 | 35,00 | 34,53 | 34,88 | 0,46% | 1.993,00 |
| 17.01.2025 | 34,74 | 34,93 | 34,26 | 34,72 | 0,03% | 5.224,00 |
| 16.01.2025 | 34,29 | 34,96 | 34,12 | 34,71 | 1,88% | 11.963,00 |
| 15.01.2025 | 34,23 | 34,30 | 33,77 | 34,07 | -0,23% | 6.205,00 |
| 14.01.2025 | 34,20 | 34,20 | 33,92 | 34,15 | 0,38% | 1.100,00 |
| 13.01.2025 | 33,86 | 34,05 | 33,53 | 34,02 | -0,12% | 6.376,00 |
| 10.01.2025 | 34,39 | 34,70 | 33,86 | 34,06 | -1,02% | 4.000,00 |
| 09.01.2025 | 34,24 | 34,54 | 34,03 | 34,41 | 0,26% | 643,00 |
| 08.01.2025 | 34,48 | 34,63 | 34,06 | 34,32 | -0,23% | 11.497,00 |
| 07.01.2025 | 34,04 | 34,68 | 33,98 | 34,40 | 0,94% | 428,00 |
| 06.01.2025 | 32,69 | 34,23 | 32,66 | 34,08 | 4,76% | 2.477,00 |
| 03.01.2025 | 32,98 | 33,06 | 32,33 | 32,53 | -1,27% | 7.607,00 |
| 02.01.2025 | 33,24 | 33,62 | 32,92 | 32,95 | -1,14% | 2.576,00 |
| 30.12.2024 | 33,07 | 33,33 | 32,99 | 33,33 | 0,69% | 348,00 |
| 27.12.2024 | 33,25 | 33,53 | 33,06 | 33,10 | -0,12% | 867,00 |
| 23.12.2024 | 33,13 | 33,24 | 33,01 | 33,14 | -0,03% | 833,00 |
| 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 |