28,745€
1,39%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,67 | 28,95 | 28,60 | 28,71 | 1,27% | - |
| 14.10.2025 | 28,65 | 28,82 | 28,29 | 28,35 | -1,60% | 2.088.831,00 |
| 13.10.2025 | 28,50 | 29,02 | 28,50 | 28,81 | 1,09% | 1.236.266,00 |
| 10.10.2025 | 29,09 | 29,54 | 28,50 | 28,50 | -1,49% | 1.661.201,00 |
| 09.10.2025 | 28,83 | 29,08 | 28,46 | 28,93 | 0,56% | 1.166.740,00 |
| 08.10.2025 | 29,00 | 29,33 | 28,77 | 28,77 | -0,96% | 1.144.056,00 |
| 07.10.2025 | 29,35 | 29,39 | 29,00 | 29,05 | -0,58% | 1.398.926,00 |
| 06.10.2025 | 29,07 | 29,22 | 28,41 | 29,22 | 0,10% | 1.467.120,00 |
| 03.10.2025 | 29,48 | 29,62 | 29,04 | 29,19 | -0,61% | 1.375.040,00 |
| 02.10.2025 | 28,54 | 29,84 | 28,54 | 29,37 | 3,20% | 1.626.973,00 |
| 01.10.2025 | 28,23 | 28,70 | 28,15 | 28,46 | -0,18% | 1.453.671,00 |
| 30.09.2025 | 28,28 | 28,54 | 28,02 | 28,51 | 0,71% | 1.575.543,00 |
| 29.09.2025 | 28,15 | 28,37 | 27,90 | 28,31 | 0,89% | 1.293.187,00 |
| 26.09.2025 | 28,13 | 28,30 | 27,86 | 28,06 | -0,39% | 1.805.525,00 |
| 25.09.2025 | 27,94 | 28,47 | 27,93 | 28,17 | 1,08% | 1.656.357,00 |
| 24.09.2025 | 27,94 | 27,98 | 27,67 | 27,87 | -0,39% | 1.935.872,00 |
| 23.09.2025 | 28,03 | 28,32 | 27,96 | 27,98 | -0,04% | 1.191.057,00 |
| 22.09.2025 | 27,88 | 28,01 | 27,54 | 27,99 | 0,32% | 1.253.863,00 |
| 19.09.2025 | 28,11 | 28,30 | 27,90 | 27,90 | -1,52% | 3.395.919,00 |
| 18.09.2025 | 27,74 | 28,42 | 27,73 | 28,33 | 2,94% | 1.713.250,00 |
| 17.09.2025 | 27,64 | 27,84 | 27,36 | 27,52 | 0,47% | 1.552.462,00 |
| 16.09.2025 | 27,23 | 27,68 | 27,23 | 27,39 | 1,07% | 1.992.350,00 |
| 15.09.2025 | 27,48 | 27,77 | 27,06 | 27,10 | -1,67% | 1.760.354,00 |
| 12.09.2025 | 27,37 | 27,76 | 27,07 | 27,56 | 0,99% | 1.486.445,00 |
| 11.09.2025 | 27,33 | 27,71 | 27,22 | 27,29 | -0,26% | 1.265.347,00 |
| 10.09.2025 | 27,78 | 28,10 | 27,29 | 27,36 | -1,69% | 1.849.027,00 |
| 09.09.2025 | 27,44 | 28,22 | 27,44 | 27,83 | 1,64% | 2.705.461,00 |
| 08.09.2025 | 26,89 | 27,39 | 26,76 | 27,38 | 2,16% | 1.160.764,00 |
| 05.09.2025 | 26,80 | 27,03 | 26,67 | 26,80 | 0,22% | 1.791.185,00 |
| 04.09.2025 | 26,54 | 26,74 | 26,41 | 26,74 | 0,64% | 2.062.374,00 |
| 03.09.2025 | 26,41 | 26,67 | 26,32 | 26,57 | 0,91% | 1.304.610,00 |
| 02.09.2025 | 26,52 | 26,66 | 26,25 | 26,33 | -1,09% | 2.085.316,00 |
| 01.09.2025 | 26,59 | 26,84 | 26,40 | 26,62 | 0,08% | 1.039.338,00 |
| 29.08.2025 | 27,00 | 27,33 | 26,60 | 26,60 | -1,44% | 2.418.736,00 |
| 28.08.2025 | 26,81 | 27,13 | 26,81 | 26,99 | 0,56% | 1.691.579,00 |
| 27.08.2025 | 26,36 | 26,86 | 26,36 | 26,84 | 1,47% | 1.596.144,00 |
| 26.08.2025 | 26,70 | 26,74 | 26,36 | 26,45 | -1,27% | 3.173.660,00 |
| 25.08.2025 | 27,16 | 27,16 | 26,75 | 26,79 | -1,25% | 827.550,00 |
| 22.08.2025 | 26,85 | 27,19 | 26,85 | 27,13 | 0,63% | 945.073,00 |
| 21.08.2025 | 27,33 | 27,33 | 26,78 | 26,96 | -1,21% | 799.010,00 |
| 20.08.2025 | 26,80 | 27,34 | 26,76 | 27,29 | 1,07% | 1.158.360,00 |
| 19.08.2025 | 26,75 | 27,21 | 26,69 | 27,00 | 1,05% | 1.577.912,00 |
| 18.08.2025 | 26,94 | 27,00 | 26,66 | 26,72 | -0,63% | 1.100.934,00 |
| 15.08.2025 | 26,66 | 27,09 | 26,66 | 26,89 | 0,94% | 1.239.909,00 |
| 14.08.2025 | 26,75 | 26,87 | 26,56 | 26,64 | -0,49% | 1.450.463,00 |
| 13.08.2025 | 26,54 | 26,77 | 26,52 | 26,77 | 0,98% | 1.639.333,00 |
| 12.08.2025 | 27,14 | 27,24 | 26,27 | 26,51 | -2,43% | 1.568.329,00 |
| 11.08.2025 | 27,57 | 27,64 | 27,17 | 27,17 | -1,24% | 680.534,00 |
| 08.08.2025 | 27,46 | 27,65 | 27,31 | 27,51 | -0,25% | 1.169.654,00 |
| 07.08.2025 | 27,66 | 27,80 | 27,46 | 27,58 | 0,22% | 1.667.070,00 |
| 06.08.2025 | 27,76 | 27,94 | 27,50 | 27,52 | -0,83% | 1.326.390,00 |
| 05.08.2025 | 28,02 | 28,05 | 27,72 | 27,75 | -0,68% | 1.460.231,00 |
| 04.08.2025 | 27,98 | 28,17 | 27,86 | 27,94 | 0,00% | 1.288.242,00 |
| 01.08.2025 | 28,63 | 28,66 | 27,85 | 27,94 | -3,29% | 1.880.131,00 |
| 31.07.2025 | 29,25 | 29,41 | 28,85 | 28,89 | -0,96% | 1.682.397,00 |
| 30.07.2025 | 29,62 | 29,83 | 29,13 | 29,17 | -1,72% | 1.462.876,00 |
| 29.07.2025 | 29,60 | 29,82 | 29,57 | 29,68 | 0,00% | 1.137.767,00 |
| 28.07.2025 | 30,02 | 30,29 | 29,67 | 29,68 | -0,34% | 1.163.135,00 |
| 25.07.2025 | 29,31 | 30,00 | 29,27 | 29,78 | 1,60% | 2.717.133,00 |
| 24.07.2025 | 31,85 | 33,16 | 28,74 | 29,31 | -8,38% | 6.132.486,00 |
| 23.07.2025 | 32,02 | 32,22 | 31,84 | 31,99 | 0,44% | 1.698.553,00 |
| 22.07.2025 | 31,96 | 32,02 | 31,57 | 31,85 | -0,47% | 1.285.958,00 |
| 21.07.2025 | 32,03 | 32,17 | 31,95 | 32,00 | -0,06% | 905.162,00 |
| 18.07.2025 | 32,40 | 32,51 | 31,92 | 32,02 | -0,87% | 1.358.793,00 |
| 17.07.2025 | 32,02 | 32,30 | 31,90 | 32,30 | 1,92% | 1.443.550,00 |
| 16.07.2025 | 31,73 | 32,08 | 31,64 | 31,69 | -0,41% | 1.217.234,00 |
| 15.07.2025 | 31,52 | 31,93 | 31,49 | 31,82 | 0,89% | 1.183.954,00 |
| 14.07.2025 | 31,36 | 31,61 | 31,19 | 31,54 | -0,44% | 1.081.532,00 |
| 11.07.2025 | 31,95 | 32,16 | 31,68 | 31,68 | -1,46% | 1.022.011,00 |
| 10.07.2025 | 32,00 | 32,77 | 31,91 | 32,15 | 1,45% | 1.608.428,00 |
| 09.07.2025 | 31,71 | 31,87 | 31,52 | 31,69 | 0,44% | 1.091.654,00 |
| 08.07.2025 | 31,37 | 31,55 | 30,98 | 31,55 | 0,80% | 1.369.560,00 |
| 07.07.2025 | 31,28 | 31,37 | 30,99 | 31,30 | 0,29% | 1.052.395,00 |
| 04.07.2025 | 31,16 | 31,33 | 30,86 | 31,21 | -0,57% | 980.870,00 |
| 03.07.2025 | 31,10 | 31,39 | 30,78 | 31,39 | 0,58% | 957.669,00 |
| 02.07.2025 | 30,68 | 31,35 | 30,27 | 31,21 | 1,56% | 1.584.475,00 |
| 01.07.2025 | 30,61 | 30,74 | 30,31 | 30,73 | 0,00% | 1.152.416,00 |
| 30.06.2025 | 31,05 | 31,07 | 30,56 | 30,73 | -1,03% | 1.768.816,00 |
| 27.06.2025 | 30,61 | 31,15 | 30,61 | 31,05 | 2,04% | 1.715.656,00 |
| 26.06.2025 | 30,69 | 30,79 | 30,18 | 30,43 | -1,10% | 1.659.754,00 |
| 25.06.2025 | 30,95 | 31,40 | 30,70 | 30,77 | -0,52% | 1.631.734,00 |
| 24.06.2025 | 31,45 | 31,47 | 30,86 | 30,93 | 0,65% | 1.697.722,00 |
| 23.06.2025 | 30,55 | 30,85 | 30,45 | 30,73 | -0,49% | 1.183.603,00 |
| 20.06.2025 | 31,00 | 31,15 | 30,70 | 30,88 | 0,13% | 3.785.495,00 |
| 19.06.2025 | 31,14 | 31,25 | 30,84 | 30,84 | -1,85% | 1.125.428,00 |
| 18.06.2025 | 31,77 | 31,84 | 31,34 | 31,42 | -0,79% | 1.475.784,00 |
| 17.06.2025 | 31,89 | 32,05 | 31,60 | 31,67 | -1,37% | 1.251.908,00 |
| 16.06.2025 | 31,76 | 32,23 | 31,75 | 32,11 | 1,36% | 1.428.990,00 |
| 13.06.2025 | 31,49 | 31,91 | 31,41 | 31,68 | -1,31% | 1.784.050,00 |
| 12.06.2025 | 31,84 | 32,10 | 31,73 | 32,10 | 0,34% | 1.183.241,00 |
| 11.06.2025 | 32,43 | 32,48 | 31,89 | 31,99 | -1,30% | 2.034.250,00 |
| 10.06.2025 | 32,34 | 32,48 | 31,97 | 32,41 | 0,25% | 1.687.013,00 |
| 09.06.2025 | 32,20 | 32,63 | 32,05 | 32,33 | -0,03% | 1.313.883,00 |
| 06.06.2025 | 32,71 | 33,08 | 31,92 | 32,34 | -1,25% | 1.851.504,00 |
| 05.06.2025 | 33,00 | 33,03 | 32,43 | 32,75 | -0,61% | 1.431.729,00 |
| 04.06.2025 | 32,55 | 33,06 | 32,52 | 32,95 | 1,60% | 1.639.078,00 |
| 03.06.2025 | 32,42 | 32,56 | 32,17 | 32,43 | 0,93% | 2.050.372,00 |
| 02.06.2025 | 32,65 | 32,78 | 32,05 | 32,13 | -2,64% | 1.843.946,00 |
| 30.05.2025 | 33,17 | 33,39 | 32,91 | 33,00 | -0,81% | 4.427.598,00 |
| 29.05.2025 | 33,75 | 33,89 | 33,18 | 33,27 | -0,72% | 810.108,00 |