32,220€
-1,62%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 33,55 | 33,74 | 33,43 | 33,51 | -0,39% | 1.131.240,00 |
| 27.05.2025 | 33,48 | 33,70 | 33,47 | 33,64 | 0,69% | 1.346.703,00 |
| 26.05.2025 | 33,70 | 33,71 | 33,24 | 33,41 | -0,54% | 679.722,00 |
| 23.05.2025 | 33,94 | 34,40 | 33,07 | 33,59 | -1,21% | 2.306.814,00 |
| 22.05.2025 | 33,92 | 34,00 | 33,59 | 34,00 | -0,47% | 1.138.107,00 |
| 21.05.2025 | 33,71 | 34,16 | 33,69 | 34,16 | 0,53% | 1.202.825,00 |
| 20.05.2025 | 33,80 | 34,45 | 33,76 | 33,98 | 0,47% | 1.358.959,00 |
| 19.05.2025 | 33,80 | 33,96 | 33,61 | 33,82 | -0,24% | 1.107.416,00 |
| 16.05.2025 | 33,98 | 34,23 | 33,63 | 33,90 | -0,06% | 1.109.474,00 |
| 15.05.2025 | 33,74 | 34,02 | 33,68 | 33,92 | 0,24% | 1.349.627,00 |
| 14.05.2025 | 34,44 | 34,47 | 33,65 | 33,84 | -1,60% | 1.724.807,00 |
| 13.05.2025 | 34,20 | 34,39 | 33,93 | 34,39 | 0,91% | 1.332.002,00 |
| 12.05.2025 | 33,79 | 34,53 | 33,68 | 34,08 | 1,16% | 1.974.725,00 |
| 09.05.2025 | 33,55 | 33,87 | 33,52 | 33,69 | 1,11% | 892.021,00 |
| 08.05.2025 | 33,42 | 33,88 | 33,16 | 33,32 | 0,39% | 1.205.237,00 |
| 07.05.2025 | 33,09 | 33,28 | 32,92 | 33,19 | 0,24% | 995.023,00 |
| 06.05.2025 | 33,15 | 33,30 | 32,88 | 33,11 | -0,42% | 1.103.144,00 |
| 05.05.2025 | 33,40 | 33,44 | 33,21 | 33,25 | -0,33% | 802.387,00 |
| 02.05.2025 | 33,09 | 33,65 | 32,88 | 33,36 | 1,58% | 2.222.995,00 |
| 30.04.2025 | 32,36 | 32,84 | 32,05 | 32,84 | 1,30% | 2.080.496,00 |
| 29.04.2025 | 32,02 | 32,74 | 31,96 | 32,42 | 1,60% | 1.369.447,00 |
| 28.04.2025 | 32,59 | 32,92 | 31,78 | 31,91 | -1,97% | 1.795.033,00 |
| 25.04.2025 | 32,12 | 32,78 | 31,84 | 32,55 | 1,31% | 2.035.872,00 |
| 24.04.2025 | 31,30 | 32,50 | 30,57 | 32,13 | -5,11% | 3.872.592,00 |
| 23.04.2025 | 33,90 | 34,49 | 33,73 | 33,86 | 2,27% | 2.327.845,00 |
| 22.04.2025 | 32,79 | 33,11 | 32,29 | 33,11 | 0,82% | 1.320.271,00 |
| 17.04.2025 | 33,40 | 33,60 | 32,68 | 32,84 | -1,88% | 1.336.446,00 |
| 16.04.2025 | 33,20 | 33,54 | 32,69 | 33,47 | -0,21% | 1.092.543,00 |
| 15.04.2025 | 32,89 | 33,73 | 32,84 | 33,54 | 2,04% | 1.143.888,00 |
| 14.04.2025 | 32,98 | 33,20 | 32,73 | 32,87 | 2,33% | 1.292.580,00 |
| 11.04.2025 | 33,11 | 33,19 | 31,33 | 32,12 | -2,19% | 2.131.432,00 |
| 10.04.2025 | 35,14 | 35,39 | 32,84 | 32,84 | 3,21% | 2.228.879,00 |
| 09.04.2025 | 31,66 | 32,39 | 31,61 | 31,82 | -2,69% | 2.004.156,00 |
| 08.04.2025 | 32,10 | 33,05 | 31,95 | 32,70 | 2,73% | 1.802.005,00 |
| 07.04.2025 | 31,13 | 33,52 | 30,60 | 31,83 | -5,18% | 4.738.392,00 |
| 04.04.2025 | 33,50 | 34,01 | 32,41 | 33,57 | -0,80% | 3.018.667,00 |
| 03.04.2025 | 35,00 | 35,03 | 33,67 | 33,84 | -4,62% | 1.863.217,00 |
| 02.04.2025 | 35,19 | 35,57 | 35,18 | 35,48 | 0,97% | 1.337.040,00 |
| 01.04.2025 | 35,27 | 35,73 | 34,68 | 35,14 | 0,57% | 1.641.657,00 |
| 31.03.2025 | 35,84 | 36,02 | 34,82 | 34,94 | -3,43% | 2.388.897,00 |
| 28.03.2025 | 36,66 | 36,72 | 35,79 | 36,18 | -2,06% | 1.742.856,00 |
| 27.03.2025 | 37,25 | 37,29 | 35,93 | 36,94 | -2,15% | 2.217.778,00 |
| 26.03.2025 | 38,70 | 38,76 | 37,73 | 37,75 | -2,30% | 1.353.195,00 |
| 25.03.2025 | 38,49 | 38,81 | 38,22 | 38,64 | 0,76% | 1.133.578,00 |
| 24.03.2025 | 38,92 | 39,08 | 37,93 | 38,35 | -0,72% | 1.191.302,00 |
| 21.03.2025 | 38,77 | 39,00 | 38,53 | 38,63 | -1,30% | 2.447.348,00 |
| 20.03.2025 | 39,13 | 39,44 | 38,86 | 39,14 | 0,23% | 1.089.955,00 |
| 19.03.2025 | 38,75 | 39,19 | 38,54 | 39,05 | 0,80% | 993.915,00 |
| 18.03.2025 | 39,33 | 39,33 | 38,47 | 38,74 | -1,05% | 1.423.680,00 |
| 17.03.2025 | 39,09 | 39,48 | 38,92 | 39,15 | 0,28% | 996.939,00 |
| 14.03.2025 | 38,38 | 39,21 | 38,30 | 39,04 | 1,53% | 1.257.693,00 |
| 13.03.2025 | 38,61 | 38,98 | 38,21 | 38,45 | -0,70% | 1.225.032,00 |
| 12.03.2025 | 39,20 | 39,40 | 38,44 | 38,72 | -0,62% | 1.458.580,00 |
| 11.03.2025 | 40,22 | 40,37 | 38,89 | 38,96 | -3,30% | 2.052.172,00 |
| 10.03.2025 | 39,65 | 40,29 | 39,32 | 40,29 | 2,26% | 2.323.952,00 |
| 07.03.2025 | 40,20 | 40,32 | 39,11 | 39,40 | -2,55% | 2.033.851,00 |
| 06.03.2025 | 40,00 | 40,63 | 39,26 | 40,43 | 3,16% | 2.476.340,00 |
| 05.03.2025 | 39,30 | 39,56 | 38,88 | 39,19 | 1,87% | 1.778.460,00 |
| 04.03.2025 | 38,91 | 39,40 | 38,37 | 38,47 | -1,84% | 2.016.041,00 |
| 03.03.2025 | 38,51 | 39,70 | 38,39 | 39,19 | 3,19% | 1.553.505,00 |
| 28.02.2025 | 37,56 | 37,98 | 37,50 | 37,98 | -0,45% | 2.327.642,00 |
| 27.02.2025 | 38,62 | 38,76 | 38,00 | 38,15 | -2,23% | 1.335.065,00 |
| 26.02.2025 | 39,09 | 39,18 | 38,86 | 39,02 | 0,70% | 1.141.608,00 |
| 25.02.2025 | 39,26 | 39,42 | 38,75 | 38,75 | -1,77% | 1.531.912,00 |
| 24.02.2025 | 39,60 | 39,91 | 39,19 | 39,45 | -0,68% | 899.014,00 |
| 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% | 1.608.187,00 |
| 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 |