37,865€
1,54%
Echtzeit-Aktienkurs DASSAULT SYS SE INH.EO0,1
Bid:
Ask:
Aktienkurse zur DASSAULT SYS SE INH.EO0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 37,30 | 38,16 | 37,13 | 37,77 | 1,29% | 3.052.965,00 |
| 25.04.2024 | 37,14 | 39,27 | 36,13 | 37,29 | -4,24% | 4.280.839,00 |
| 24.04.2024 | 38,70 | 39,29 | 38,48 | 38,94 | 1,12% | 1.828.171,00 |
| 23.04.2024 | 38,72 | 38,88 | 38,25 | 38,51 | -0,08% | 2.215.161,00 |
| 22.04.2024 | 38,23 | 38,71 | 38,16 | 38,54 | 1,15% | 1.648.195,00 |
| 19.04.2024 | 38,10 | 38,34 | 37,90 | 38,10 | -0,86% | 1.374.857,00 |
| 18.04.2024 | 38,31 | 38,49 | 38,04 | 38,43 | 0,31% | 1.506.564,00 |
| 17.04.2024 | 38,61 | 38,82 | 38,30 | 38,31 | -1,34% | 1.339.591,00 |
| 16.04.2024 | 38,60 | 38,83 | 38,36 | 38,83 | -0,33% | 1.538.512,00 |
| 15.04.2024 | 39,24 | 39,79 | 38,94 | 38,96 | -0,74% | 1.409.846,00 |
| 12.04.2024 | 39,94 | 40,27 | 38,99 | 39,25 | -1,31% | 1.067.121,00 |
| 11.04.2024 | 39,61 | 40,01 | 39,43 | 39,77 | 0,05% | 1.380.914,00 |
| 10.04.2024 | 40,07 | 40,21 | 39,47 | 39,75 | -0,50% | 1.053.606,00 |
| 09.04.2024 | 40,17 | 40,25 | 39,68 | 39,95 | -0,72% | 1.233.887,00 |
| 08.04.2024 | 40,09 | 40,50 | 40,08 | 40,24 | 0,00% | 950.829,00 |
| 05.04.2024 | 39,25 | 40,24 | 39,16 | 40,24 | 1,00% | 1.703.995,00 |
| 04.04.2024 | 39,80 | 39,98 | 39,37 | 39,84 | -0,10% | 1.170.287,00 |
| 03.04.2024 | 39,90 | 40,15 | 39,67 | 39,88 | -0,20% | 1.167.343,00 |
| 02.04.2024 | 40,69 | 40,85 | 39,96 | 39,96 | -2,63% | 2.255.010,00 |
| 28.03.2024 | 41,25 | 41,32 | 41,01 | 41,04 | -0,45% | 1.539.715,00 |
| 27.03.2024 | 41,50 | 41,55 | 41,10 | 41,23 | -0,76% | 1.187.068,00 |
| 26.03.2024 | 41,14 | 41,54 | 41,02 | 41,54 | 0,91% | 816.952,00 |
| 25.03.2024 | 41,70 | 41,71 | 40,98 | 41,17 | -1,14% | 1.218.282,00 |
| 22.03.2024 | 41,06 | 41,73 | 40,62 | 41,64 | 0,91% | 1.399.271,00 |
| 21.03.2024 | 40,93 | 41,44 | 40,56 | 41,27 | 0,82% | 1.905.468,00 |
| 20.03.2024 | 40,97 | 41,39 | 40,87 | 40,93 | -0,09% | 1.199.582,00 |
| 19.03.2024 | 41,86 | 41,91 | 40,65 | 40,97 | -2,50% | 1.838.698,00 |
| 18.03.2024 | 41,89 | 42,10 | 41,71 | 42,02 | 1,00% | 1.152.825,00 |
| 15.03.2024 | 41,90 | 42,11 | 41,46 | 41,60 | -0,95% | 2.557.613,00 |
| 14.03.2024 | 42,30 | 42,43 | 41,82 | 42,00 | -0,74% | 1.017.375,00 |
| 13.03.2024 | 42,55 | 42,97 | 42,32 | 42,32 | -0,22% | 1.099.431,00 |
| 12.03.2024 | 42,50 | 42,70 | 41,87 | 42,41 | 0,15% | 1.056.807,00 |
| 11.03.2024 | 41,80 | 42,44 | 41,80 | 42,35 | 0,63% | 814.698,00 |
| 08.03.2024 | 42,23 | 42,28 | 41,68 | 42,08 | -0,63% | 872.269,00 |
| 07.03.2024 | 41,92 | 42,52 | 41,91 | 42,35 | 0,59% | 1.319.799,00 |
| 06.03.2024 | 41,58 | 42,10 | 41,31 | 42,10 | 1,24% | 1.052.261,00 |
| 05.03.2024 | 42,73 | 42,78 | 41,55 | 41,58 | -3,21% | 1.024.253,00 |
| 04.03.2024 | 43,07 | 43,23 | 42,69 | 42,96 | 0,46% | 748.007,00 |
| 01.03.2024 | 43,47 | 43,55 | 42,40 | 42,77 | -0,97% | 1.007.502,00 |
| 29.02.2024 | 43,40 | 43,62 | 43,14 | 43,19 | -0,06% | 1.737.074,00 |
| 28.02.2024 | 43,30 | 43,40 | 42,96 | 43,21 | -0,13% | 701.580,00 |
| 27.02.2024 | 43,25 | 43,40 | 42,61 | 43,27 | 0,17% | 852.111,00 |
| 26.02.2024 | 43,23 | 43,50 | 43,05 | 43,19 | -0,32% | 824.624,00 |
| 23.02.2024 | 43,35 | 43,47 | 42,89 | 43,33 | 0,08% | 925.416,00 |
| 22.02.2024 | 43,50 | 43,92 | 43,20 | 43,30 | 1,29% | 1.919.624,00 |
| 21.02.2024 | 43,35 | 43,40 | 42,69 | 42,75 | -0,82% | 693.421,00 |
| 20.02.2024 | 43,47 | 43,56 | 42,83 | 43,10 | -1,01% | 906.898,00 |
| 19.02.2024 | 43,29 | 43,60 | 42,92 | 43,54 | 0,20% | 690.475,00 |
| 16.02.2024 | 43,18 | 43,70 | 43,01 | 43,46 | 1,32% | 933.855,00 |
| 15.02.2024 | 43,31 | 43,32 | 42,78 | 42,89 | 0,08% | 870.545,00 |
| 14.02.2024 | 42,58 | 43,07 | 42,57 | 42,86 | 0,61% | 933.178,00 |
| 13.02.2024 | 42,76 | 42,76 | 41,95 | 42,60 | -1,30% | 1.088.107,00 |
| 12.02.2024 | 44,13 | 44,25 | 42,86 | 43,16 | -1,79% | 1.232.937,00 |
| 09.02.2024 | 44,27 | 44,62 | 43,51 | 43,94 | -0,50% | 1.052.901,00 |
| 08.02.2024 | 43,58 | 44,29 | 43,46 | 44,16 | 2,05% | 1.481.860,00 |
| 07.02.2024 | 42,10 | 43,62 | 42,02 | 43,28 | 2,86% | 1.347.291,00 |
| 06.02.2024 | 41,95 | 42,33 | 41,94 | 42,07 | 0,17% | 3.238.892,00 |
| 05.02.2024 | 42,00 | 42,43 | 41,97 | 42,00 | -0,31% | 2.080.892,00 |
| 02.02.2024 | 43,74 | 43,95 | 41,94 | 42,13 | -2,57% | 3.340.403,00 |
| 01.02.2024 | 44,50 | 45,59 | 41,97 | 43,24 | -10,36% | 3.843.988,00 |
| 31.01.2024 | 48,09 | 48,77 | 48,08 | 48,24 | -0,42% | 1.412.777,00 |
| 30.01.2024 | 48,10 | 48,88 | 47,93 | 48,44 | 1,12% | 864.805,00 |
| 29.01.2024 | 47,71 | 47,91 | 47,33 | 47,91 | 0,21% | 1.145.766,00 |
| 26.01.2024 | 47,41 | 48,11 | 47,08 | 47,81 | 0,10% | 979.776,00 |
| 25.01.2024 | 47,30 | 47,86 | 47,21 | 47,76 | 0,57% | 750.500,00 |
| 24.01.2024 | 47,90 | 48,31 | 46,97 | 47,49 | 1,13% | 1.123.319,00 |
| 23.01.2024 | 46,90 | 47,12 | 46,76 | 46,96 | -0,38% | 1.139.225,00 |
| 22.01.2024 | 46,61 | 47,16 | 46,50 | 47,14 | 2,13% | 893.176,00 |
| 19.01.2024 | 47,01 | 47,18 | 45,87 | 46,15 | -1,74% | 1.191.815,00 |
| 18.01.2024 | 46,00 | 46,97 | 45,93 | 46,97 | 1,94% | 1.871.009,00 |
| 17.01.2024 | 45,59 | 46,07 | 45,55 | 46,07 | 0,69% | 1.656.090,00 |
| 16.01.2024 | 44,75 | 45,79 | 44,64 | 45,76 | 2,72% | 1.607.432,00 |
| 15.01.2024 | 44,63 | 44,69 | 44,36 | 44,55 | -0,59% | 492.349,00 |
| 12.01.2024 | 43,50 | 44,81 | 43,50 | 44,81 | 3,43% | 1.175.619,00 |
| 11.01.2024 | 43,05 | 43,59 | 42,99 | 43,33 | 1,31% | 1.151.209,00 |
| 10.01.2024 | 42,33 | 42,77 | 42,21 | 42,77 | 1,23% | 851.612,00 |
| 09.01.2024 | 42,45 | 42,48 | 41,77 | 42,25 | -0,17% | 694.668,00 |
| 08.01.2024 | 42,05 | 42,37 | 41,82 | 42,32 | 0,67% | 729.808,00 |
| 05.01.2024 | 42,00 | 42,04 | 41,45 | 42,04 | -0,56% | 739.664,00 |
| 04.01.2024 | 42,90 | 42,90 | 42,06 | 42,27 | -1,57% | 1.045.660,00 |
| 03.01.2024 | 43,05 | 43,25 | 42,48 | 42,95 | -0,58% | 994.910,00 |
| 02.01.2024 | 44,20 | 44,38 | 43,02 | 43,20 | -2,35% | 860.196,00 |
| 29.12.2023 | 44,26 | 44,42 | 44,17 | 44,24 | -0,06% | 494.136,00 |
| 28.12.2023 | 44,76 | 44,87 | 44,14 | 44,26 | -1,16% | 660.722,00 |
| 27.12.2023 | 44,56 | 44,98 | 44,53 | 44,78 | 0,31% | 619.220,00 |
| 22.12.2023 | 44,37 | 44,74 | 44,37 | 44,64 | -0,09% | 731.546,00 |
| 21.12.2023 | 44,41 | 44,76 | 44,36 | 44,68 | -0,11% | 755.224,00 |
| 20.12.2023 | 44,28 | 44,75 | 44,11 | 44,73 | 0,77% | 1.136.076,00 |
| 19.12.2023 | 44,35 | 44,62 | 44,25 | 44,39 | 0,46% | 973.425,00 |
| 18.12.2023 | 43,95 | 44,19 | 43,83 | 44,19 | -0,24% | 1.191.347,00 |
| 15.12.2023 | 43,75 | 44,29 | 43,15 | 44,29 | 1,07% | 2.885.702,00 |
| 14.12.2023 | 44,85 | 45,17 | 43,74 | 43,82 | -1,34% | 1.390.986,00 |
| 13.12.2023 | 45,00 | 45,19 | 44,41 | 44,42 | -0,94% | 961.155,00 |
| 12.12.2023 | 44,35 | 44,97 | 44,27 | 44,84 | 0,98% | 873.785,00 |
| 11.12.2023 | 44,31 | 44,78 | 44,27 | 44,40 | 0,41% | 1.220.579,00 |
| 08.12.2023 | 43,68 | 44,46 | 43,68 | 44,22 | 0,90% | 843.620,00 |
| 07.12.2023 | 43,81 | 43,98 | 43,58 | 43,83 | -0,38% | 956.873,00 |
| 06.12.2023 | 43,60 | 44,07 | 43,55 | 43,99 | 1,03% | 1.087.059,00 |
| 05.12.2023 | 43,06 | 43,61 | 43,01 | 43,54 | 0,95% | 1.039.630,00 |
| 04.12.2023 | 43,35 | 43,56 | 43,05 | 43,13 | -0,40% | 883.385,00 |