37,960€
-1,20%
Echtzeit-Aktienkurs DASSAULT SYS SE INH.EO0,1
Bid:
Ask:
Aktienkurse zur DASSAULT SYS SE INH.EO0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 37,46 | 37,84 | 37,46 | 37,84 | -1,51% | 121,00 |
| 27.02.2025 | 38,55 | 38,55 | 38,42 | 38,42 | -0,98% | 47,00 |
| 26.02.2025 | 38,94 | 38,95 | 38,80 | 38,80 | -1,12% | 100,00 |
| 25.02.2025 | 39,24 | 39,24 | 39,06 | 39,24 | -0,56% | 147,00 |
| 24.02.2025 | 39,72 | 39,72 | 39,46 | 39,46 | -0,38% | 15,00 |
| 21.02.2025 | 39,69 | 39,69 | 39,61 | 39,61 | -0,90% | 5,00 |
| 20.02.2025 | 39,97 | 39,97 | 39,97 | 39,97 | -0,08% | - |
| 19.02.2025 | 40,08 | 40,22 | 40,00 | 40,00 | -0,70% | 688,00 |
| 18.02.2025 | 40,28 | 40,28 | 40,28 | 40,28 | 0,10% | - |
| 17.02.2025 | 40,32 | 40,32 | 40,24 | 40,24 | 1,05% | 250,00 |
| 14.02.2025 | 39,82 | 39,82 | 39,82 | 39,82 | -0,85% | - |
| 13.02.2025 | 40,29 | 40,29 | 40,16 | 40,16 | 0,43% | 277,00 |
| 12.02.2025 | 39,99 | 39,99 | 39,99 | 39,99 | -0,25% | - |
| 11.02.2025 | 40,15 | 40,15 | 40,09 | 40,09 | -1,26% | 350,00 |
| 10.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | 5,00 |
| 07.02.2025 | 39,94 | 40,60 | 39,94 | 40,60 | 0,00% | 20,00 |
| 06.02.2025 | 40,94 | 40,94 | 40,60 | 40,60 | -0,47% | 8,00 |
| 05.02.2025 | 40,46 | 40,79 | 40,38 | 40,79 | 1,07% | 186,00 |
| 04.02.2025 | 37,80 | 40,36 | 37,80 | 40,36 | 10,76% | 220,00 |
| 03.02.2025 | 36,44 | 36,44 | 36,44 | 36,44 | -3,24% | 60,00 |
| 31.01.2025 | 37,66 | 37,66 | 37,66 | 37,66 | -0,05% | - |
| 30.01.2025 | 37,79 | 37,79 | 37,68 | 37,68 | -0,53% | 301,00 |
| 29.01.2025 | 37,90 | 37,90 | 37,88 | 37,88 | 2,60% | 2,00 |
| 28.01.2025 | 36,92 | 36,92 | 36,92 | 36,92 | 1,29% | - |
| 27.01.2025 | 36,18 | 36,45 | 36,18 | 36,45 | -1,19% | 10,00 |
| 24.01.2025 | 36,12 | 36,89 | 36,12 | 36,89 | 2,50% | 172,00 |
| 23.01.2025 | 35,71 | 36,01 | 35,71 | 35,99 | 0,14% | 3.320,00 |
| 22.01.2025 | 35,04 | 36,00 | 35,04 | 35,94 | 2,98% | 930,00 |
| 21.01.2025 | 34,68 | 34,90 | 34,68 | 34,90 | 0,26% | 335,00 |
| 20.01.2025 | 34,64 | 34,93 | 34,64 | 34,81 | 0,58% | 1.033,00 |
| 17.01.2025 | 34,50 | 34,79 | 34,37 | 34,61 | 0,61% | 317,00 |
| 16.01.2025 | 34,17 | 34,40 | 34,17 | 34,40 | 1,03% | 1.055,00 |
| 15.01.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -0,26% | - |
| 14.01.2025 | 34,14 | 34,14 | 34,14 | 34,14 | 1,34% | - |
| 13.01.2025 | 33,69 | 33,69 | 33,69 | 33,69 | -0,91% | - |
| 10.01.2025 | 34,29 | 34,29 | 34,00 | 34,00 | -0,90% | 150,00 |
| 09.01.2025 | 34,21 | 34,32 | 34,21 | 34,31 | 0,56% | 1.500,00 |
| 08.01.2025 | 34,35 | 34,55 | 34,11 | 34,12 | -0,96% | 1.460,00 |
| 07.01.2025 | 33,97 | 34,45 | 33,97 | 34,45 | 0,44% | 40,00 |
| 06.01.2025 | 32,58 | 34,30 | 32,58 | 34,30 | 5,51% | 58,00 |
| 03.01.2025 | 32,94 | 32,94 | 32,50 | 32,51 | -1,63% | 250,00 |
| 02.01.2025 | 33,05 | 33,05 | 33,05 | 33,05 | 0,30% | - |
| 30.12.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -0,78% | - |
| 27.12.2024 | 33,21 | 33,21 | 33,21 | 33,21 | 0,12% | - |
| 23.12.2024 | 33,02 | 33,17 | 33,02 | 33,17 | 0,58% | 20,00 |
| 20.12.2024 | 32,98 | 32,98 | 32,98 | 32,98 | -0,63% | - |
| 19.12.2024 | 33,23 | 33,23 | 33,19 | 33,19 | -0,18% | 890,00 |
| 18.12.2024 | 33,90 | 34,14 | 33,25 | 33,25 | -1,66% | 2.775,00 |
| 17.12.2024 | 33,81 | 33,81 | 33,81 | 33,81 | -0,76% | - |
| 16.12.2024 | 34,85 | 34,85 | 34,07 | 34,07 | -2,82% | 595,00 |
| 13.12.2024 | 35,06 | 35,06 | 35,06 | 35,06 | 0,26% | - |
| 12.12.2024 | 35,50 | 35,50 | 34,97 | 34,97 | -0,85% | 1.402,00 |
| 11.12.2024 | 34,74 | 35,27 | 34,74 | 35,27 | 0,60% | 200,00 |
| 10.12.2024 | 35,06 | 35,06 | 35,06 | 35,06 | -0,11% | - |
| 09.12.2024 | 34,61 | 35,10 | 34,61 | 35,10 | 4,15% | 930,00 |
| 06.12.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -0,33% | - |
| 05.12.2024 | 33,44 | 33,92 | 33,44 | 33,81 | 1,20% | 1.630,00 |
| 04.12.2024 | 32,27 | 33,41 | 32,27 | 33,41 | 3,63% | 650,00 |
| 03.12.2024 | 31,86 | 32,53 | 31,86 | 32,24 | -0,28% | 765,00 |
| 02.12.2024 | 32,47 | 32,47 | 32,26 | 32,33 | -0,37% | 540,00 |
| 29.11.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,12% | - |
| 28.11.2024 | 32,39 | 32,42 | 32,39 | 32,41 | -0,83% | 1.000,00 |
| 27.11.2024 | 32,68 | 32,68 | 32,68 | 32,68 | -0,85% | - |
| 26.11.2024 | 32,66 | 32,96 | 32,66 | 32,96 | 1,57% | 50,00 |
| 25.11.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,71% | - |
| 22.11.2024 | 32,22 | 32,22 | 32,22 | 32,22 | 0,09% | - |
| 21.11.2024 | 32,19 | 32,19 | 32,19 | 32,19 | 0,06% | - |
| 20.11.2024 | 32,17 | 32,17 | 32,17 | 32,17 | 2,26% | - |
| 19.11.2024 | 31,46 | 31,46 | 31,46 | 31,46 | 0,25% | - |
| 18.11.2024 | 31,38 | 31,38 | 31,38 | 31,38 | -0,10% | - |
| 15.11.2024 | 31,99 | 31,99 | 31,41 | 31,41 | -0,44% | 180,00 |
| 14.11.2024 | 31,55 | 31,55 | 31,55 | 31,55 | -0,60% | - |
| 13.11.2024 | 32,03 | 32,12 | 31,74 | 31,74 | -2,31% | 3.700,00 |
| 12.11.2024 | 32,41 | 32,49 | 32,41 | 32,49 | -1,28% | 40,00 |
| 11.11.2024 | 32,82 | 32,91 | 32,82 | 32,91 | 0,37% | 720,00 |
| 08.11.2024 | 32,88 | 32,88 | 32,79 | 32,79 | 2,85% | 2,00 |
| 07.11.2024 | 31,88 | 31,88 | 31,88 | 31,88 | -0,09% | - |
| 06.11.2024 | 31,50 | 32,38 | 31,50 | 31,91 | 1,49% | 605,00 |
| 05.11.2024 | 31,53 | 31,53 | 31,44 | 31,44 | -0,98% | 300,00 |
| 04.11.2024 | 32,27 | 32,27 | 31,70 | 31,75 | -1,37% | 371,00 |
| 01.11.2024 | 31,44 | 32,19 | 31,44 | 32,19 | 2,94% | 1.250,00 |
| 31.10.2024 | 31,65 | 31,65 | 31,27 | 31,27 | -0,92% | 225,00 |
| 30.10.2024 | 32,09 | 32,09 | 31,56 | 31,56 | -1,96% | 100,00 |
| 29.10.2024 | 31,84 | 32,19 | 31,84 | 32,19 | 0,00% | 250,00 |
| 28.10.2024 | 31,57 | 32,19 | 31,57 | 32,19 | -0,12% | 160,00 |
| 25.10.2024 | 32,23 | 32,23 | 32,23 | 32,23 | -0,83% | - |
| 24.10.2024 | 32,37 | 32,65 | 32,09 | 32,50 | -2,08% | 275,00 |
| 23.10.2024 | 33,21 | 33,32 | 33,12 | 33,19 | -0,36% | 1.200,00 |
| 22.10.2024 | 32,91 | 33,31 | 32,91 | 33,31 | 0,85% | 2,00 |
| 21.10.2024 | 33,06 | 33,06 | 33,03 | 33,03 | -1,37% | 95,00 |
| 18.10.2024 | 32,70 | 33,49 | 32,70 | 33,49 | 3,08% | 585,00 |
| 17.10.2024 | 32,49 | 32,49 | 32,49 | 32,49 | -0,34% | - |
| 16.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | 50,00 |
| 15.10.2024 | 34,16 | 34,16 | 33,80 | 33,80 | -0,24% | 150,00 |
| 14.10.2024 | 33,88 | 33,88 | 33,88 | 33,88 | -0,09% | - |
| 11.10.2024 | 33,97 | 33,97 | 33,91 | 33,91 | -0,24% | 190,00 |
| 10.10.2024 | 34,01 | 34,01 | 33,98 | 33,99 | -1,62% | 500,00 |
| 09.10.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -0,69% | 120,00 |
| 08.10.2024 | 34,70 | 34,79 | 34,70 | 34,79 | -0,60% | 611,00 |
| 07.10.2024 | 35,36 | 35,36 | 35,00 | 35,00 | -0,99% | 966,00 |