33,260€
0,27%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2024 | 35,77 | 36,09 | 35,38 | 35,62 | -0,03% | 1.288.401,00 |
| 30.09.2024 | 36,37 | 36,43 | 35,63 | 35,63 | -2,78% | 1.397.579,00 |
| 27.09.2024 | 36,61 | 36,77 | 35,90 | 36,65 | 0,19% | 1.695.162,00 |
| 26.09.2024 | 36,19 | 36,93 | 36,04 | 36,58 | 2,46% | 1.483.178,00 |
| 25.09.2024 | 35,12 | 35,82 | 34,99 | 35,70 | 0,76% | 908.421,00 |
| 24.09.2024 | 36,29 | 36,38 | 35,29 | 35,43 | -1,83% | 1.614.461,00 |
| 23.09.2024 | 36,00 | 36,37 | 35,67 | 36,09 | 0,22% | 970.024,00 |
| 20.09.2024 | 36,45 | 36,70 | 35,97 | 36,01 | -1,48% | 2.988.567,00 |
| 19.09.2024 | 35,66 | 36,68 | 35,66 | 36,55 | 3,22% | 1.744.944,00 |
| 18.09.2024 | 35,39 | 35,55 | 35,17 | 35,41 | 0,08% | 1.081.546,00 |
| 17.09.2024 | 35,53 | 35,75 | 35,33 | 35,38 | -0,34% | 1.051.657,00 |
| 16.09.2024 | 36,00 | 36,14 | 35,37 | 35,50 | -1,83% | 1.024.381,00 |
| 13.09.2024 | 35,77 | 36,22 | 35,76 | 36,16 | 1,09% | 1.179.660,00 |
| 12.09.2024 | 35,89 | 36,20 | 35,72 | 35,77 | 0,99% | 1.634.042,00 |
| 11.09.2024 | 34,60 | 35,60 | 34,50 | 35,42 | 2,25% | 2.060.773,00 |
| 10.09.2024 | 34,23 | 34,92 | 34,19 | 34,64 | 1,79% | 1.175.017,00 |
| 09.09.2024 | 33,72 | 34,12 | 33,60 | 34,03 | 1,52% | 1.039.712,00 |
| 06.09.2024 | 32,76 | 33,76 | 32,76 | 33,52 | 1,98% | 1.353.719,00 |
| 05.09.2024 | 34,13 | 34,33 | 32,67 | 32,87 | -4,17% | 1.950.914,00 |
| 04.09.2024 | 34,28 | 34,70 | 34,21 | 34,30 | -1,21% | 1.282.749,00 |
| 03.09.2024 | 35,18 | 35,28 | 34,62 | 34,72 | -1,42% | 814.386,00 |
| 02.09.2024 | 35,22 | 35,39 | 34,98 | 35,22 | -0,17% | 502.815,00 |
| 30.08.2024 | 35,12 | 35,68 | 34,99 | 35,28 | 0,03% | 1.745.999,00 |
| 29.08.2024 | 34,27 | 35,40 | 34,22 | 35,27 | 2,77% | 1.165.392,00 |
| 28.08.2024 | 34,32 | 34,68 | 34,26 | 34,32 | 0,03% | 616.130,00 |
| 27.08.2024 | 34,10 | 34,46 | 34,10 | 34,31 | 0,32% | 477.140,00 |
| 26.08.2024 | 34,20 | 34,36 | 34,08 | 34,20 | -0,15% | 426.077,00 |
| 23.08.2024 | 34,33 | 34,39 | 34,05 | 34,25 | -0,44% | 827.088,00 |
| 22.08.2024 | 34,37 | 34,64 | 34,34 | 34,40 | 0,09% | 597.181,00 |
| 21.08.2024 | 34,22 | 34,53 | 34,16 | 34,37 | 0,59% | 595.534,00 |
| 20.08.2024 | 34,35 | 34,51 | 34,09 | 34,17 | -0,09% | 595.554,00 |
| 19.08.2024 | 34,19 | 34,34 | 34,09 | 34,20 | 0,03% | 553.754,00 |
| 16.08.2024 | 34,39 | 34,48 | 34,09 | 34,19 | -0,38% | 831.666,00 |
| 15.08.2024 | 33,95 | 34,38 | 33,78 | 34,32 | 1,45% | 768.680,00 |
| 14.08.2024 | 33,79 | 33,99 | 33,64 | 33,83 | 0,80% | 816.123,00 |
| 13.08.2024 | 33,60 | 33,66 | 32,93 | 33,56 | 0,09% | 927.294,00 |
| 12.08.2024 | 33,56 | 33,74 | 33,43 | 33,53 | -0,03% | 578.511,00 |
| 09.08.2024 | 33,60 | 33,98 | 33,38 | 33,54 | 0,33% | 742.555,00 |