32,760€
2,76%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 32,32 | 32,77 | 31,84 | 32,55 | 2,10% | 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 |
| 01.04.2025 | 35,20 | 35,63 | 34,86 | 34,86 | -0,68% | 720,00 |
| 31.03.2025 | 35,62 | 35,71 | 35,10 | 35,10 | -3,49% | 1.750,00 |
| 28.03.2025 | 36,62 | 36,62 | 36,37 | 36,37 | -1,44% | 230,00 |
| 27.03.2025 | 37,28 | 37,28 | 36,87 | 36,90 | -4,85% | 52,00 |
| 26.03.2025 | 38,78 | 38,78 | 38,78 | 38,78 | 0,49% | 40,00 |
| 25.03.2025 | 38,24 | 38,59 | 38,24 | 38,59 | 1,55% | 3,00 |
| 24.03.2025 | 39,07 | 39,07 | 38,00 | 38,00 | -1,61% | 149,00 |
| 21.03.2025 | 38,92 | 38,92 | 38,62 | 38,62 | -0,82% | 250,00 |
| 20.03.2025 | 39,00 | 39,34 | 38,92 | 38,94 | -0,05% | 44,00 |
| 19.03.2025 | 38,45 | 38,96 | 38,45 | 38,96 | 0,10% | 85,00 |
| 18.03.2025 | 39,19 | 39,19 | 38,92 | 38,92 | -0,74% | 99,00 |
| 17.03.2025 | 38,97 | 39,21 | 38,97 | 39,21 | 1,66% | 67,00 |
| 14.03.2025 | 38,43 | 38,58 | 38,43 | 38,57 | 0,42% | 7,00 |
| 13.03.2025 | 38,41 | 38,41 | 38,41 | 38,41 | -2,36% | - |
| 12.03.2025 | 39,34 | 39,34 | 39,34 | 39,34 | -1,65% | 1,00 |
| 11.03.2025 | 40,21 | 40,21 | 40,00 | 40,00 | -0,57% | 7,00 |
| 10.03.2025 | 39,89 | 40,23 | 39,63 | 40,23 | 2,11% | 344,00 |
| 07.03.2025 | 40,86 | 41,45 | 39,35 | 39,40 | -2,57% | 250,00 |
| 06.03.2025 | 39,65 | 40,51 | 39,54 | 40,44 | 3,93% | 431,00 |
| 05.03.2025 | 39,15 | 39,89 | 38,91 | 38,91 | 0,59% | 778,00 |
| 04.03.2025 | 38,46 | 39,27 | 38,46 | 38,68 | -1,60% | 1.010,00 |
| 03.03.2025 | 38,38 | 39,60 | 38,38 | 39,31 | 3,88% | 956,00 |
| 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 |