27,100€
-0,26%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 26,80 | 27,04 | 26,80 | 27,04 | -0,48% | 500,00 |
| 21.08.2025 | 27,17 | 27,17 | 27,17 | 27,17 | 0,70% | - |
| 20.08.2025 | 26,69 | 26,98 | 26,69 | 26,98 | -0,22% | 350,00 |
| 19.08.2025 | 26,63 | 27,04 | 26,63 | 27,04 | 0,78% | 5.000,00 |
| 18.08.2025 | 26,76 | 26,85 | 26,76 | 26,83 | -0,48% | 682,00 |
| 15.08.2025 | 26,42 | 26,96 | 26,42 | 26,96 | 1,13% | 6,00 |
| 14.08.2025 | 26,56 | 26,66 | 26,56 | 26,66 | 0,30% | 250,00 |
| 13.08.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -1,45% | - |
| 12.08.2025 | 27,35 | 27,35 | 26,97 | 26,97 | -1,24% | 136,00 |
| 11.08.2025 | 27,72 | 27,72 | 27,31 | 27,31 | -0,98% | 221,00 |
| 08.08.2025 | 27,46 | 27,58 | 27,46 | 27,58 | -0,79% | 150,00 |
| 07.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,94% | 18,00 |
| 06.08.2025 | 27,87 | 27,87 | 27,54 | 27,54 | -0,94% | 10,00 |
| 05.08.2025 | 27,90 | 27,90 | 27,80 | 27,80 | 0,04% | 350,00 |
| 04.08.2025 | 27,79 | 27,79 | 27,79 | 27,79 | -1,17% | - |
| 01.08.2025 | 28,63 | 28,63 | 28,12 | 28,12 | -3,03% | 175,00 |
| 31.07.2025 | 29,39 | 29,39 | 29,00 | 29,00 | -0,85% | 172,00 |
| 30.07.2025 | 29,63 | 29,75 | 29,12 | 29,25 | -1,78% | 470,00 |
| 29.07.2025 | 29,98 | 29,98 | 29,64 | 29,78 | 0,00% | 624,00 |
| 28.07.2025 | 30,00 | 30,06 | 29,78 | 29,78 | -0,40% | 953,00 |
| 25.07.2025 | 29,21 | 29,90 | 29,21 | 29,90 | 1,91% | 734,00 |
| 24.07.2025 | 31,55 | 32,16 | 29,23 | 29,34 | -8,00% | 1.189,00 |
| 23.07.2025 | 31,89 | 31,89 | 31,89 | 31,89 | 0,66% | - |
| 22.07.2025 | 31,68 | 31,68 | 31,68 | 31,68 | -0,56% | - |
| 21.07.2025 | 31,86 | 31,86 | 31,86 | 31,86 | -1,82% | - |
| 18.07.2025 | 32,20 | 32,45 | 32,20 | 32,45 | 1,25% | 175,00 |
| 17.07.2025 | 31,86 | 32,05 | 31,86 | 32,05 | 1,39% | 100,00 |
| 16.07.2025 | 31,61 | 31,61 | 31,61 | 31,61 | -0,35% | - |
| 15.07.2025 | 31,55 | 31,72 | 31,55 | 31,72 | 1,02% | 287,00 |
| 14.07.2025 | 31,31 | 31,40 | 31,31 | 31,40 | -1,41% | 700,00 |
| 11.07.2025 | 31,93 | 31,93 | 31,85 | 31,85 | -0,99% | 28,00 |
| 10.07.2025 | 31,61 | 32,17 | 31,61 | 32,17 | 1,55% | 200,00 |
| 09.07.2025 | 31,49 | 31,68 | 31,49 | 31,68 | 1,57% | 958,00 |
| 08.07.2025 | 31,19 | 31,19 | 31,19 | 31,19 | 0,29% | - |
| 07.07.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,23% | 200,00 |
| 04.07.2025 | 31,10 | 31,10 | 31,03 | 31,03 | -0,23% | 1,00 |
| 03.07.2025 | 31,09 | 31,10 | 31,09 | 31,10 | -0,58% | 110,00 |
| 02.07.2025 | 30,69 | 31,28 | 30,59 | 31,28 | 2,83% | 410,00 |
| 01.07.2025 | 30,59 | 30,59 | 30,42 | 30,42 | -1,33% | 60,00 |
| 30.06.2025 | 30,98 | 30,98 | 30,69 | 30,83 | -1,34% | 250,00 |
| 27.06.2025 | 30,68 | 31,25 | 30,68 | 31,25 | 3,48% | 1.311,00 |
| 26.06.2025 | 30,73 | 30,73 | 30,20 | 30,20 | -2,11% | 80,00 |
| 25.06.2025 | 30,85 | 30,85 | 30,85 | 30,85 | -0,96% | - |
| 24.06.2025 | 31,06 | 31,15 | 31,06 | 31,15 | 1,43% | 100,00 |
| 23.06.2025 | 30,58 | 30,71 | 30,58 | 30,71 | -1,10% | 459,00 |
| 20.06.2025 | 31,05 | 31,05 | 31,05 | 31,05 | 0,36% | - |
| 19.06.2025 | 31,08 | 31,08 | 30,94 | 30,94 | -1,84% | 115,00 |
| 18.06.2025 | 31,60 | 32,00 | 31,52 | 31,52 | -0,51% | 96,00 |
| 17.06.2025 | 31,78 | 31,78 | 31,68 | 31,68 | 0,35% | 150,00 |
| 16.06.2025 | 31,57 | 31,57 | 31,57 | 31,57 | -0,50% | - |
| 13.06.2025 | 31,51 | 31,73 | 31,51 | 31,73 | -0,44% | 17,00 |
| 12.06.2025 | 31,87 | 31,87 | 31,87 | 31,87 | -0,50% | 200,00 |
| 11.06.2025 | 32,22 | 32,22 | 32,03 | 32,03 | -0,28% | 120,00 |
| 10.06.2025 | 32,17 | 32,26 | 32,12 | 32,12 | -0,80% | 152,00 |
| 09.06.2025 | 32,10 | 32,38 | 32,10 | 32,38 | -1,61% | 40,00 |
| 06.06.2025 | 32,53 | 32,91 | 32,53 | 32,91 | -0,09% | 7,00 |
| 05.06.2025 | 32,80 | 32,95 | 32,80 | 32,94 | 1,67% | 148,00 |
| 04.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,06% | - |
| 03.06.2025 | 32,08 | 32,39 | 32,08 | 32,38 | -0,28% | 28,00 |
| 02.06.2025 | 32,59 | 32,59 | 32,47 | 32,47 | -2,11% | 2,00 |
| 30.05.2025 | 33,17 | 33,17 | 33,17 | 33,17 | -1,54% | - |
| 29.05.2025 | 33,69 | 33,69 | 33,69 | 33,69 | 0,51% | - |
| 28.05.2025 | 33,44 | 33,52 | 33,44 | 33,52 | -0,18% | 34,00 |
| 27.05.2025 | 33,21 | 33,58 | 33,21 | 33,58 | -0,36% | 200,00 |
| 26.05.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,60% | 1.000,00 |
| 23.05.2025 | 33,90 | 33,90 | 33,50 | 33,50 | -0,74% | 6,00 |
| 22.05.2025 | 33,82 | 33,82 | 33,68 | 33,75 | -0,91% | 435,00 |
| 21.05.2025 | 33,81 | 34,06 | 33,81 | 34,06 | 0,15% | 3,00 |
| 20.05.2025 | 33,76 | 34,01 | 33,76 | 34,01 | 0,59% | 1.170,00 |
| 19.05.2025 | 34,01 | 34,01 | 33,81 | 33,81 | -0,03% | 38,00 |
| 16.05.2025 | 33,82 | 33,82 | 33,82 | 33,82 | 0,77% | - |
| 15.05.2025 | 33,56 | 33,56 | 33,56 | 33,56 | -0,83% | - |
| 14.05.2025 | 34,26 | 34,26 | 33,84 | 33,84 | -0,91% | 97,00 |
| 13.05.2025 | 33,95 | 34,15 | 33,95 | 34,15 | 0,09% | 30,00 |
| 12.05.2025 | 33,83 | 34,12 | 33,83 | 34,12 | 2,37% | 30,00 |
| 09.05.2025 | 33,33 | 33,33 | 33,33 | 33,33 | 0,27% | - |
| 08.05.2025 | 33,24 | 33,24 | 33,24 | 33,24 | 1,13% | - |
| 07.05.2025 | 32,87 | 32,87 | 32,87 | 32,87 | -0,57% | - |
| 06.05.2025 | 33,06 | 33,06 | 33,06 | 33,06 | -1,40% | - |
| 05.05.2025 | 33,53 | 33,53 | 33,53 | 33,53 | 0,69% | 15,00 |
| 02.05.2025 | 33,07 | 33,30 | 33,07 | 33,30 | 3,74% | 214,00 |
| 30.04.2025 | 32,24 | 32,38 | 32,10 | 32,10 | 0,25% | 450,00 |
| 29.04.2025 | 32,02 | 32,02 | 32,02 | 32,02 | -0,12% | - |
| 28.04.2025 | 32,50 | 32,57 | 32,06 | 32,06 | -1,84% | 130,00 |
| 25.04.2025 | 32,09 | 32,66 | 32,09 | 32,66 | 2,45% | 173,00 |
| 24.04.2025 | 33,63 | 33,63 | 31,05 | 31,88 | -6,46% | 1.220,00 |
| 23.04.2025 | 33,44 | 34,08 | 33,44 | 34,08 | 4,32% | 150,00 |
| 22.04.2025 | 32,77 | 32,77 | 32,54 | 32,67 | -1,15% | 2.338,00 |
| 17.04.2025 | 33,45 | 33,45 | 33,05 | 33,05 | -0,18% | 520,00 |
| 16.04.2025 | 33,01 | 33,11 | 33,01 | 33,11 | -1,02% | 2,00 |
| 15.04.2025 | 32,63 | 33,49 | 32,63 | 33,45 | 1,39% | 325,00 |
| 14.04.2025 | 33,00 | 33,00 | 32,99 | 32,99 | 1,82% | 190,00 |
| 11.04.2025 | 33,16 | 33,16 | 31,61 | 32,40 | -5,87% | 387,00 |
| 10.04.2025 | 33,83 | 34,42 | 33,83 | 34,42 | 8,99% | 135,00 |
| 09.04.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -3,72% | - |
| 08.04.2025 | 32,42 | 32,80 | 32,42 | 32,80 | 1,49% | 310,00 |
| 07.04.2025 | 32,33 | 32,96 | 30,71 | 32,32 | -4,01% | 324,00 |
| 04.04.2025 | 33,99 | 33,99 | 32,73 | 33,67 | -2,86% | 935,00 |
| 03.04.2025 | 34,66 | 34,66 | 34,66 | 34,66 | -2,50% | - |
| 02.04.2025 | 34,87 | 35,57 | 34,87 | 35,55 | 1,98% | 345,00 |