23,545€
2,15%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,23 | 23,23 | 23,23 | 23,23 | 0,78% | - |
| 11.12.2025 | 22,80 | 23,05 | 22,80 | 23,05 | 0,00% | 2.609,00 |
| 10.12.2025 | 23,30 | 23,30 | 23,05 | 23,05 | -1,28% | 2.729,00 |
| 09.12.2025 | 23,54 | 23,54 | 23,35 | 23,35 | -1,56% | 13,00 |
| 08.12.2025 | 23,73 | 23,73 | 23,70 | 23,72 | -0,29% | 180,00 |
| 05.12.2025 | 23,79 | 23,79 | 23,79 | 23,79 | -0,29% | - |
| 04.12.2025 | 23,62 | 23,86 | 23,62 | 23,86 | 2,98% | 300,00 |
| 03.12.2025 | 23,51 | 23,51 | 23,12 | 23,17 | -3,05% | 1.199,00 |
| 02.12.2025 | 23,78 | 23,90 | 23,78 | 23,90 | -0,08% | 192,00 |
| 01.12.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -0,58% | - |
| 28.11.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -0,12% | - |
| 27.11.2025 | 23,91 | 24,16 | 23,91 | 24,09 | 0,37% | 366,00 |
| 26.11.2025 | 23,91 | 24,00 | 23,91 | 24,00 | 0,29% | 370,00 |
| 25.11.2025 | 23,64 | 23,93 | 23,58 | 23,93 | -0,46% | 625,00 |
| 24.11.2025 | 23,41 | 24,04 | 23,41 | 24,04 | 5,07% | 10,00 |
| 21.11.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -1,63% | - |
| 20.11.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 0,00% | - |
| 19.11.2025 | 23,04 | 23,26 | 23,00 | 23,26 | -0,04% | 400,00 |
| 18.11.2025 | 23,06 | 23,27 | 23,06 | 23,27 | -2,51% | 180,00 |
| 17.11.2025 | 23,87 | 23,87 | 23,87 | 23,87 | -0,71% | - |
| 14.11.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -1,52% | - |
| 13.11.2025 | 23,90 | 24,41 | 23,90 | 24,41 | 1,71% | 62,00 |
| 12.11.2025 | 23,91 | 24,00 | 23,91 | 24,00 | 0,63% | 150,00 |
| 11.11.2025 | 23,43 | 23,85 | 23,43 | 23,85 | 0,38% | 1.001,00 |
| 10.11.2025 | 23,55 | 23,76 | 23,55 | 23,76 | 0,93% | 50,00 |
| 07.11.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 1,20% | 740,00 |
| 06.11.2025 | 23,91 | 23,91 | 23,26 | 23,26 | -3,84% | 650,00 |
| 05.11.2025 | 23,87 | 24,19 | 23,87 | 24,19 | 0,37% | 18,00 |
| 04.11.2025 | 23,94 | 24,13 | 23,89 | 24,10 | -3,06% | 263,00 |
| 03.11.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 2,22% | 200,00 |
| 31.10.2025 | 24,32 | 24,32 | 24,32 | 24,32 | -0,86% | - |
| 30.10.2025 | 24,34 | 24,77 | 24,34 | 24,53 | 0,12% | 2.200,00 |
| 29.10.2025 | 24,81 | 24,81 | 24,50 | 24,50 | -1,41% | 25,00 |
| 28.10.2025 | 25,22 | 25,30 | 24,85 | 24,85 | -2,43% | 1.192,00 |
| 27.10.2025 | 26,00 | 26,00 | 25,46 | 25,47 | -1,32% | 414,00 |
| 24.10.2025 | 26,40 | 26,40 | 25,73 | 25,81 | -0,81% | 435,00 |
| 23.10.2025 | 26,00 | 26,33 | 25,50 | 26,02 | -13,93% | 2.375,00 |
| 22.10.2025 | 30,05 | 30,23 | 30,00 | 30,23 | 1,10% | 100,00 |
| 21.10.2025 | 29,65 | 29,90 | 29,65 | 29,90 | 1,56% | 200,00 |
| 20.10.2025 | 29,85 | 29,85 | 29,44 | 29,44 | 1,48% | 73,00 |
| 17.10.2025 | 29,01 | 29,01 | 29,01 | 29,01 | 0,87% | - |
| 16.10.2025 | 28,76 | 28,76 | 28,76 | 28,76 | 0,88% | - |
| 15.10.2025 | 28,51 | 28,51 | 28,51 | 28,51 | -0,11% | - |
| 14.10.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 0,81% | 80,00 |
| 13.10.2025 | 28,31 | 28,31 | 28,31 | 28,31 | -1,56% | - |
| 10.10.2025 | 28,84 | 29,43 | 28,76 | 28,76 | 0,03% | 160,00 |
| 09.10.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,07% | 150,00 |
| 08.10.2025 | 28,73 | 28,73 | 28,73 | 28,73 | -1,24% | - |
| 07.10.2025 | 29,09 | 29,09 | 29,09 | 29,09 | 2,14% | - |
| 06.10.2025 | 29,04 | 29,04 | 28,48 | 28,48 | -1,76% | 256,00 |
| 03.10.2025 | 29,36 | 29,45 | 28,99 | 28,99 | -1,73% | 440,00 |
| 02.10.2025 | 28,35 | 29,60 | 28,35 | 29,50 | 4,35% | 628,00 |
| 01.10.2025 | 28,27 | 28,27 | 28,27 | 28,27 | 0,14% | - |
| 30.09.2025 | 28,49 | 28,49 | 28,09 | 28,23 | 0,21% | 257,00 |
| 29.09.2025 | 28,27 | 28,27 | 28,17 | 28,17 | 0,28% | 150,00 |
| 26.09.2025 | 27,85 | 28,09 | 27,85 | 28,09 | 0,04% | 50,00 |
| 25.09.2025 | 27,76 | 28,32 | 27,76 | 28,08 | 0,65% | 536,00 |
| 24.09.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,78% | 220,00 |
| 23.09.2025 | 27,90 | 28,12 | 27,90 | 28,12 | 0,32% | 200,00 |
| 22.09.2025 | 28,03 | 28,03 | 28,03 | 28,03 | -0,50% | 30,00 |
| 19.09.2025 | 28,17 | 28,17 | 28,17 | 28,17 | -0,11% | - |
| 18.09.2025 | 27,39 | 28,20 | 27,39 | 28,20 | 3,18% | 10,00 |
| 17.09.2025 | 27,33 | 27,33 | 27,33 | 27,33 | -1,09% | - |
| 16.09.2025 | 27,01 | 27,63 | 27,01 | 27,63 | -1,22% | 157,00 |
| 15.09.2025 | 27,97 | 27,97 | 27,97 | 27,97 | 1,05% | 20,00 |
| 12.09.2025 | 27,23 | 27,68 | 27,23 | 27,68 | 1,11% | 470,00 |
| 11.09.2025 | 27,41 | 27,72 | 27,22 | 27,38 | -1,56% | - |
| 10.09.2025 | 27,81 | 27,81 | 27,81 | 27,81 | -0,91% | - |
| 09.09.2025 | 27,31 | 28,07 | 27,20 | 28,07 | 2,93% | 250,00 |
| 08.09.2025 | 26,98 | 27,31 | 26,77 | 27,27 | 2,42% | 218,00 |
| 05.09.2025 | 26,62 | 26,62 | 26,62 | 26,62 | 0,30% | - |
| 04.09.2025 | 26,75 | 26,75 | 26,53 | 26,54 | 0,91% | 324,00 |
| 03.09.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -1,02% | - |
| 02.09.2025 | 26,69 | 26,69 | 26,51 | 26,57 | -0,78% | 439,00 |
| 01.09.2025 | 26,61 | 26,78 | 26,61 | 26,78 | 0,04% | 250,00 |
| 29.08.2025 | 26,85 | 26,90 | 26,77 | 26,77 | 0,15% | 214,00 |
| 28.08.2025 | 26,73 | 26,73 | 26,73 | 26,73 | -0,78% | - |
| 27.08.2025 | 26,43 | 26,95 | 26,43 | 26,94 | 1,13% | 82,00 |
| 26.08.2025 | 26,60 | 26,64 | 26,45 | 26,64 | -1,11% | 580,00 |
| 25.08.2025 | 27,16 | 27,16 | 26,94 | 26,94 | -0,37% | 212,00 |
| 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 |