31,610€
-0,44%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,64 | 31,68 | 31,30 | 31,51 | -0,76% | 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 |
| 04.10.2024 | 35,40 | 35,40 | 35,35 | 35,35 | -0,03% | 28,00 |
| 03.10.2024 | 35,36 | 35,36 | 35,36 | 35,36 | -0,45% | - |
| 02.10.2024 | 35,48 | 35,52 | 35,48 | 35,52 | -1,00% | 40,00 |
| 01.10.2024 | 35,58 | 35,88 | 35,58 | 35,88 | -1,83% | 100,00 |
| 30.09.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 1,56% | 20,00 |
| 27.09.2024 | 36,55 | 36,55 | 35,99 | 35,99 | -1,69% | 30,00 |
| 26.09.2024 | 35,96 | 36,61 | 35,96 | 36,61 | 2,84% | 3,00 |
| 25.09.2024 | 35,18 | 35,60 | 35,18 | 35,60 | -1,90% | 449,00 |
| 24.09.2024 | 36,17 | 36,29 | 36,17 | 36,29 | 0,83% | 95,00 |
| 23.09.2024 | 35,99 | 35,99 | 35,99 | 35,99 | -0,96% | - |
| 20.09.2024 | 36,34 | 36,34 | 36,34 | 36,34 | 2,25% | - |
| 19.09.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 0,11% | - |
| 18.09.2024 | 35,31 | 35,50 | 35,31 | 35,50 | -0,17% | 200,00 |
| 17.09.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -0,64% | 80,00 |
| 16.09.2024 | 36,00 | 36,00 | 35,79 | 35,79 | 0,08% | 200,00 |
| 13.09.2024 | 35,76 | 35,76 | 35,76 | 35,76 | -0,25% | - |
| 12.09.2024 | 35,91 | 35,91 | 35,85 | 35,85 | 1,44% | 6,00 |
| 11.09.2024 | 34,57 | 35,34 | 34,57 | 35,34 | 4,28% | 130,00 |
| 10.09.2024 | 33,89 | 33,89 | 33,89 | 33,89 | 0,95% | - |
| 09.09.2024 | 33,57 | 33,57 | 33,57 | 33,57 | 0,42% | - |
| 06.09.2024 | 32,79 | 33,57 | 32,79 | 33,43 | 1,55% | 1.055,00 |
| 05.09.2024 | 34,17 | 34,17 | 32,92 | 32,92 | -4,30% | 60,00 |
| 04.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,11% | 35,00 |
| 03.09.2024 | 35,14 | 35,14 | 35,14 | 35,14 | -0,17% | - |
| 02.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,11% | - |
| 30.08.2024 | 35,16 | 35,16 | 35,16 | 35,16 | 0,40% | - |
| 29.08.2024 | 34,24 | 35,02 | 34,24 | 35,02 | 2,07% | 40,00 |
| 28.08.2024 | 34,31 | 34,31 | 34,31 | 34,31 | 0,50% | - |
| 27.08.2024 | 34,14 | 34,14 | 34,14 | 34,14 | -0,47% | - |
| 26.08.2024 | 34,10 | 34,30 | 34,10 | 34,30 | 0,50% | 44,00 |
| 23.08.2024 | 34,31 | 34,31 | 34,13 | 34,13 | -0,81% | 180,00 |
| 22.08.2024 | 34,28 | 34,41 | 34,28 | 34,41 | 0,15% | 300,00 |
| 21.08.2024 | 34,14 | 34,44 | 34,14 | 34,36 | 1,21% | 725,00 |
| 20.08.2024 | 34,14 | 34,30 | 33,95 | 33,95 | -0,47% | 165,00 |
| 19.08.2024 | 34,11 | 34,11 | 34,11 | 34,11 | -0,18% | - |
| 16.08.2024 | 34,33 | 34,33 | 34,17 | 34,17 | 0,95% | 440,00 |
| 15.08.2024 | 33,85 | 33,85 | 33,85 | 33,85 | 0,53% | - |
| 14.08.2024 | 33,67 | 33,67 | 33,67 | 33,67 | 1,02% | - |
| 13.08.2024 | 33,46 | 33,46 | 33,33 | 33,33 | -0,89% | 200,00 |
| 12.08.2024 | 33,23 | 33,63 | 33,23 | 33,63 | 0,72% | 1.230,00 |
| 09.08.2024 | 33,39 | 33,39 | 33,39 | 33,39 | 0,30% | - |
| 08.08.2024 | 33,18 | 33,29 | 33,18 | 33,29 | 0,36% | 500,00 |
| 07.08.2024 | 33,17 | 33,17 | 33,17 | 33,17 | -0,09% | - |
| 06.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 05.08.2024 | 32,62 | 33,00 | 32,60 | 33,00 | -4,04% | 1.326,00 |
| 02.08.2024 | 34,39 | 34,39 | 34,39 | 34,39 | -1,12% | - |
| 01.08.2024 | 35,00 | 35,00 | 34,78 | 34,78 | 0,23% | 220,00 |
| 31.07.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 0,52% | - |
| 30.07.2024 | 34,52 | 34,52 | 34,52 | 34,52 | -1,37% | - |
| 29.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,78% | - |
| 26.07.2024 | 33,68 | 34,73 | 33,68 | 34,73 | 4,86% | 110,00 |
| 25.07.2024 | 33,51 | 33,51 | 33,12 | 33,12 | -3,66% | 400,00 |
| 24.07.2024 | 34,26 | 34,38 | 34,26 | 34,38 | -1,60% | 2,00 |
| 23.07.2024 | 34,41 | 34,94 | 34,41 | 34,94 | 1,30% | 150,00 |
| 22.07.2024 | 34,49 | 34,49 | 34,49 | 34,49 | 2,13% | 100,00 |
| 19.07.2024 | 33,92 | 33,92 | 33,76 | 33,77 | -0,38% | 540,00 |
| 18.07.2024 | 34,13 | 34,13 | 33,90 | 33,90 | -0,15% | 1.200,00 |
| 17.07.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -0,03% | - |
| 16.07.2024 | 34,38 | 34,38 | 33,96 | 33,96 | -1,54% | 30,00 |
| 15.07.2024 | 34,31 | 34,49 | 34,31 | 34,49 | 1,56% | 131,00 |
| 12.07.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 1,56% | - |
| 11.07.2024 | 33,44 | 33,44 | 33,44 | 33,44 | 0,45% | - |
| 10.07.2024 | 33,29 | 33,29 | 33,29 | 33,29 | -0,69% | - |
| 09.07.2024 | 33,86 | 34,10 | 33,52 | 33,52 | -7,40% | 300,00 |
| 08.07.2024 | 35,50 | 36,20 | 35,50 | 36,20 | 1,97% | 300,00 |
| 05.07.2024 | 35,24 | 35,50 | 35,24 | 35,50 | 0,80% | 55,00 |
| 04.07.2024 | 35,20 | 35,22 | 35,18 | 35,22 | -0,45% | 3.000,00 |
| 03.07.2024 | 34,61 | 35,38 | 34,61 | 35,38 | 3,45% | 3,00 |
| 02.07.2024 | 34,44 | 34,44 | 34,20 | 34,20 | -2,29% | 100,00 |
| 01.07.2024 | 35,52 | 35,52 | 34,95 | 35,00 | 0,00% | 152,00 |
| 28.06.2024 | 34,96 | 35,00 | 34,96 | 35,00 | 0,32% | 460,00 |
| 27.06.2024 | 35,10 | 35,10 | 34,89 | 34,89 | -0,94% | 175,00 |
| 26.06.2024 | 35,22 | 35,22 | 35,22 | 35,22 | 1,59% | - |
| 25.06.2024 | 34,67 | 34,67 | 34,67 | 34,67 | -0,40% | - |
| 24.06.2024 | 34,67 | 34,82 | 34,56 | 34,81 | 0,90% | 1.929,00 |
| 21.06.2024 | 34,93 | 34,93 | 34,50 | 34,50 | -0,58% | 60,00 |
| 20.06.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -2,23% | - |
| 19.06.2024 | 35,49 | 35,49 | 35,49 | 35,49 | -0,64% | - |