39,435€
-0,79%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 39,82 | 40,02 | 39,55 | 39,72 | -0,08% | 1.683.060,00 |
| 20.02.2025 | 39,84 | 39,94 | 39,44 | 39,75 | -0,58% | 1.392.156,00 |
| 19.02.2025 | 40,35 | 40,51 | 39,87 | 39,98 | -0,60% | 2.180.351,00 |
| 18.02.2025 | 40,57 | 40,76 | 40,21 | 40,22 | -0,45% | 1.197.207,00 |
| 17.02.2025 | 40,37 | 40,44 | 40,17 | 40,40 | -0,10% | 1.152.774,00 |
| 14.02.2025 | 39,90 | 40,70 | 39,81 | 40,44 | 1,02% | 1.216.029,00 |
| 13.02.2025 | 40,17 | 40,39 | 40,00 | 40,03 | -0,07% | 1.615.661,00 |
| 12.02.2025 | 39,86 | 40,17 | 39,83 | 40,06 | 0,07% | 1.880.086,00 |
| 11.02.2025 | 40,18 | 40,42 | 39,98 | 40,03 | -0,72% | 1.578.909,00 |
| 10.02.2025 | 40,42 | 40,55 | 40,11 | 40,32 | -0,17% | 1.287.098,00 |
| 07.02.2025 | 40,45 | 40,81 | 40,28 | 40,39 | -0,25% | 1.373.552,00 |
| 06.02.2025 | 41,04 | 41,17 | 40,39 | 40,49 | -1,32% | 2.158.205,00 |
| 05.02.2025 | 40,16 | 41,03 | 40,10 | 41,03 | 0,89% | 2.163.226,00 |
| 04.02.2025 | 38,30 | 40,67 | 37,05 | 40,67 | 8,86% | 3.846.299,00 |
| 03.02.2025 | 37,00 | 37,43 | 36,85 | 37,36 | -1,16% | 2.015.430,00 |
| 31.01.2025 | 37,94 | 38,27 | 37,80 | 37,80 | 0,27% | 2.172.801,00 |
| 30.01.2025 | 37,70 | 37,89 | 37,33 | 37,70 | 0,05% | 1.396.367,00 |
| 29.01.2025 | 37,91 | 38,09 | 37,64 | 37,68 | -0,03% | 1.618.061,00 |
| 28.01.2025 | 37,03 | 37,69 | 37,00 | 37,69 | 1,86% | 1.873.444,00 |
| 27.01.2025 | 36,48 | 37,20 | 36,25 | 37,00 | 0,49% | 2.508.407,00 |
| 24.01.2025 | 36,18 | 36,84 | 36,05 | 36,82 | 2,28% | 2.283.603,00 |
| 23.01.2025 | 35,76 | 36,19 | 35,74 | 36,00 | 0,50% | 1.240.864,00 |
| 22.01.2025 | 35,39 | 36,34 | 35,23 | 35,82 | 2,17% | 1.822.162,00 |
| 21.01.2025 | 34,71 | 35,15 | 34,63 | 35,06 | 0,75% | 1.180.016,00 |
| 20.01.2025 | 34,77 | 35,05 | 34,48 | 34,80 | 0,29% | 969.054,00 |
| 17.01.2025 | 34,35 | 34,95 | 34,25 | 34,70 | 1,08% | 1.317.273,00 |
| 16.01.2025 | 34,29 | 34,50 | 34,07 | 34,33 | 1,12% | 1.269.244,00 |
| 15.01.2025 | 34,03 | 34,37 | 33,68 | 33,95 | -0,21% | 1.239.987,00 |
| 14.01.2025 | 34,30 | 34,34 | 33,89 | 34,02 | 0,15% | 1.153.117,00 |
| 13.01.2025 | 33,76 | 34,09 | 33,47 | 33,97 | 0,21% | 1.367.096,00 |
| 10.01.2025 | 34,34 | 34,83 | 33,79 | 33,90 | -1,54% | 1.340.034,00 |
| 09.01.2025 | 34,21 | 34,56 | 34,18 | 34,43 | 0,23% | 790.498,00 |
| 08.01.2025 | 34,41 | 34,67 | 33,94 | 34,35 | -0,46% | 1.174.416,00 |
| 07.01.2025 | 34,27 | 34,70 | 34,22 | 34,51 | 0,79% | 1.247.722,00 |
| 06.01.2025 | 32,65 | 34,26 | 32,60 | 34,24 | 5,29% | 1.389.089,00 |
| 03.01.2025 | 33,05 | 33,12 | 32,24 | 32,52 | -1,75% | 976.244,00 |
| 02.01.2025 | 33,30 | 33,48 | 33,08 | 33,10 | -1,19% | 895.811,00 |
| 31.12.2024 | 32,81 | 33,50 | 32,81 | 33,50 | 1,70% | 476.626,00 |
| 30.12.2024 | 33,13 | 33,35 | 32,89 | 32,94 | -0,69% | 836.674,00 |
| 27.12.2024 | 33,40 | 33,56 | 33,07 | 33,17 | -0,84% | 668.254,00 |
| 24.12.2024 | 33,31 | 33,57 | 33,29 | 33,45 | 1,12% | 312.762,00 |
| 23.12.2024 | 33,00 | 33,27 | 32,91 | 33,08 | -0,21% | 1.144.862,00 |
| 20.12.2024 | 33,16 | 33,21 | 32,75 | 33,15 | -0,39% | 3.772.405,00 |
| 19.12.2024 | 33,16 | 33,38 | 33,01 | 33,28 | -1,74% | 1.843.527,00 |
| 18.12.2024 | 34,22 | 34,29 | 33,81 | 33,87 | -1,17% | 1.654.407,00 |
| 17.12.2024 | 34,11 | 34,68 | 34,01 | 34,27 | 0,35% | 1.834.255,00 |
| 16.12.2024 | 34,81 | 34,86 | 33,80 | 34,15 | -2,34% | 1.929.676,00 |
| 13.12.2024 | 35,06 | 35,16 | 34,55 | 34,97 | -0,65% | 1.996.868,00 |
| 12.12.2024 | 35,29 | 35,34 | 34,88 | 35,20 | -0,28% | 1.774.312,00 |
| 11.12.2024 | 34,89 | 35,33 | 34,83 | 35,30 | 0,91% | 1.639.083,00 |
| 10.12.2024 | 34,90 | 35,03 | 34,68 | 34,98 | -0,68% | 1.778.678,00 |
| 09.12.2024 | 34,74 | 35,22 | 34,67 | 35,22 | 1,38% | 2.096.847,00 |
| 06.12.2024 | 33,99 | 34,80 | 33,98 | 34,74 | 2,51% | 2.114.771,00 |
| 05.12.2024 | 33,43 | 34,03 | 33,27 | 33,89 | 0,92% | 1.596.945,00 |
| 04.12.2024 | 32,35 | 33,87 | 32,35 | 33,58 | 3,71% | 1.758.797,00 |
| 03.12.2024 | 31,99 | 32,74 | 31,99 | 32,38 | 1,35% | 1.611.751,00 |
| 02.12.2024 | 32,18 | 32,63 | 31,83 | 31,95 | -2,14% | 2.219.830,00 |
| 29.11.2024 | 32,52 | 32,69 | 32,32 | 32,65 | 0,43% | 1.360.139,00 |
| 28.11.2024 | 32,46 | 32,64 | 32,37 | 32,51 | 0,62% | 948.392,00 |
| 27.11.2024 | 32,64 | 32,65 | 32,18 | 32,31 | -1,52% | 847.404,00 |
| 26.11.2024 | 32,74 | 33,04 | 32,55 | 32,81 | -0,55% | 916.243,00 |
| 25.11.2024 | 32,58 | 33,23 | 32,51 | 32,99 | 1,95% | 4.364.222,00 |
| 22.11.2024 | 32,31 | 32,66 | 32,20 | 32,36 | 0,42% | 1.100.252,00 |
| 21.11.2024 | 32,20 | 32,28 | 31,84 | 32,23 | 0,23% | - |
| 20.11.2024 | 32,07 | 32,44 | 32,05 | 32,15 | 0,56% | 1.166.816,00 |
| 19.11.2024 | 31,64 | 31,98 | 31,63 | 31,97 | 0,72% | 968.856,00 |
| 18.11.2024 | 31,30 | 31,80 | 31,30 | 31,74 | 1,12% | 896.241,00 |
| 15.11.2024 | 32,00 | 32,02 | 31,28 | 31,39 | -2,76% | 1.535.049,00 |
| 14.11.2024 | 31,99 | 32,46 | 31,92 | 32,28 | 1,38% | 1.329.263,00 |
| 13.11.2024 | 32,21 | 32,27 | 31,54 | 31,84 | -1,79% | 1.211.676,00 |
| 12.11.2024 | 32,60 | 32,89 | 32,25 | 32,42 | -1,25% | 1.437.729,00 |
| 11.11.2024 | 32,78 | 33,02 | 32,65 | 32,83 | 0,52% | 1.092.849,00 |
| 08.11.2024 | 33,01 | 33,16 | 32,47 | 32,66 | -0,76% | 1.966.240,00 |
| 07.11.2024 | 32,11 | 32,96 | 32,11 | 32,91 | 3,17% | 2.269.897,00 |
| 06.11.2024 | 31,80 | 32,49 | 31,66 | 31,90 | 1,17% | 1.914.631,00 |
| 05.11.2024 | 31,66 | 31,69 | 31,30 | 31,53 | -0,28% | 822.754,00 |
| 04.11.2024 | 32,00 | 32,02 | 31,40 | 31,62 | -1,50% | 1.099.463,00 |
| 01.11.2024 | 31,43 | 32,25 | 31,43 | 32,10 | 2,03% | 1.466.827,00 |
| 31.10.2024 | 31,55 | 31,67 | 31,04 | 31,46 | -0,69% | 2.878.798,00 |
| 30.10.2024 | 32,13 | 32,13 | 31,46 | 31,68 | -2,04% | 1.576.995,00 |
| 29.10.2024 | 31,93 | 32,38 | 31,87 | 32,34 | 1,67% | 1.874.010,00 |
| 28.10.2024 | 31,77 | 32,32 | 31,74 | 31,81 | 0,92% | 1.279.002,00 |
| 25.10.2024 | 32,19 | 32,58 | 31,30 | 31,52 | -2,57% | 1.630.060,00 |
| 24.10.2024 | 32,85 | 33,36 | 31,91 | 32,35 | -2,35% | 2.661.738,00 |
| 23.10.2024 | 33,03 | 33,43 | 32,91 | 33,13 | -0,54% | 1.373.504,00 |
| 22.10.2024 | 33,36 | 33,44 | 33,02 | 33,31 | 0,91% | 1.326.963,00 |
| 21.10.2024 | 33,26 | 33,50 | 32,80 | 33,01 | -0,90% | 1.155.947,00 |
| 18.10.2024 | 32,78 | 33,55 | 32,75 | 33,31 | 1,46% | 1.253.121,00 |
| 17.10.2024 | 32,60 | 33,07 | 32,52 | 32,83 | 0,74% | 1.791.637,00 |
| 16.10.2024 | 32,66 | 33,03 | 32,59 | 32,59 | -1,60% | 2.082.812,00 |
| 15.10.2024 | 34,19 | 34,42 | 33,09 | 33,12 | -3,10% | - |
| 14.10.2024 | 33,92 | 34,29 | 33,82 | 34,18 | 0,62% | 862.091,00 |
| 11.10.2024 | 34,00 | 34,07 | 33,68 | 33,97 | -0,21% | 939.330,00 |
| 10.10.2024 | 34,08 | 34,21 | 33,60 | 34,04 | -0,26% | 838.309,00 |
| 09.10.2024 | 34,47 | 34,52 | 33,08 | 34,13 | -0,64% | 1.903.339,00 |
| 08.10.2024 | 34,85 | 34,99 | 34,35 | 34,35 | -2,16% | 1.410.502,00 |
| 07.10.2024 | 35,44 | 35,54 | 34,97 | 35,11 | -0,82% | 781.265,00 |
| 04.10.2024 | 35,40 | 35,56 | 35,15 | 35,40 | -0,23% | 1.080.957,00 |
| 03.10.2024 | 35,60 | 35,64 | 35,21 | 35,48 | -0,50% | 1.139.303,00 |
| 02.10.2024 | 35,60 | 35,66 | 35,21 | 35,66 | 0,11% | 1.370.924,00 |