32,280€
-1,04%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,59 | 33,08 | 31,93 | 32,28 | -1,04% | 83,00 |
| 05.06.2025 | 32,91 | 33,04 | 32,43 | 32,62 | -0,99% | 91,00 |
| 04.06.2025 | 32,46 | 33,06 | 32,46 | 32,95 | 1,43% | 46,00 |
| 03.06.2025 | 32,33 | 32,56 | 32,17 | 32,48 | 0,53% | - |
| 02.06.2025 | 33,02 | 33,02 | 32,05 | 32,31 | -2,14% | 11,00 |
| 30.05.2025 | 33,22 | 33,36 | 32,81 | 33,02 | -0,68% | 49,00 |
| 29.05.2025 | 33,55 | 33,99 | 33,12 | 33,24 | -0,86% | 39,00 |
| 28.05.2025 | 33,66 | 33,73 | 33,44 | 33,53 | -0,50% | 40,00 |
| 27.05.2025 | 33,49 | 33,73 | 33,40 | 33,70 | 0,63% | 98,00 |
| 26.05.2025 | 33,84 | 34,12 | 33,24 | 33,49 | -0,98% | 41,00 |
| 23.05.2025 | 34,03 | 34,41 | 33,07 | 33,82 | -0,60% | - |
| 22.05.2025 | 33,91 | 34,14 | 33,59 | 34,03 | 0,40% | - |
| 21.05.2025 | 34,02 | 34,20 | 33,70 | 33,89 | -0,41% | - |
| 20.05.2025 | 33,99 | 34,45 | 33,76 | 34,03 | 0,13% | 7,00 |
| 19.05.2025 | 34,01 | 34,01 | 33,61 | 33,99 | -0,06% | 204,00 |
| 16.05.2025 | 33,94 | 34,23 | 33,64 | 34,01 | 0,10% | - |
| 15.05.2025 | 33,76 | 34,03 | 33,61 | 33,97 | 0,55% | 3,00 |
| 14.05.2025 | 34,38 | 34,47 | 33,66 | 33,79 | -1,72% | - |
| 13.05.2025 | 34,09 | 34,46 | 33,94 | 34,38 | 0,57% | 300,00 |
| 12.05.2025 | 33,74 | 34,52 | 33,68 | 34,18 | 1,29% | 30,00 |
| 09.05.2025 | 33,36 | 33,88 | 33,34 | 33,75 | 1,20% | 9,00 |
| 08.05.2025 | 33,27 | 34,52 | 33,16 | 33,35 | 0,24% | 76,00 |
| 07.05.2025 | 33,00 | 33,30 | 32,78 | 33,27 | 0,80% | - |
| 06.05.2025 | 33,23 | 33,30 | 32,87 | 33,00 | -0,78% | 100,00 |
| 05.05.2025 | 33,39 | 33,41 | 32,86 | 33,26 | -0,46% | 3,00 |
| 02.05.2025 | 32,97 | 33,66 | 32,87 | 33,42 | 1,35% | - |
| 30.04.2025 | 32,50 | 33,02 | 32,05 | 32,97 | 1,43% | 50,00 |
| 29.04.2025 | 31,98 | 32,74 | 31,92 | 32,51 | 1,66% | 24,00 |
| 28.04.2025 | 32,86 | 32,92 | 31,21 | 31,98 | -2,66% | - |
| 25.04.2025 | 32,26 | 32,86 | 31,84 | 32,85 | 1,84% | 27,00 |
| 24.04.2025 | 34,08 | 34,17 | 30,58 | 32,26 | -5,36% | 338,00 |
| 23.04.2025 | 33,32 | 34,49 | 33,32 | 34,08 | 2,28% | 8,00 |
| 22.04.2025 | 33,04 | 33,36 | 32,30 | 33,32 | 0,54% | 452,00 |
| 17.04.2025 | 33,05 | 33,61 | 32,72 | 33,14 | 0,29% | 861,00 |
| 16.04.2025 | 33,61 | 33,62 | 32,69 | 33,05 | -1,93% | - |
| 15.04.2025 | 32,79 | 33,77 | 32,69 | 33,70 | 2,82% | 10,00 |
| 14.04.2025 | 32,78 | 33,45 | 32,48 | 32,77 | 0,03% | 11,00 |
| 11.04.2025 | 33,18 | 33,45 | 31,33 | 32,76 | -1,25% | 150,00 |
| 10.04.2025 | 34,71 | 35,77 | 32,23 | 33,18 | -4,48% | 350,00 |
| 09.04.2025 | 31,62 | 34,96 | 31,17 | 34,73 | 9,63% | 205,00 |
| 08.04.2025 | 32,21 | 33,02 | 31,25 | 31,68 | -1,68% | 30,00 |
| 07.04.2025 | 32,19 | 33,52 | 30,65 | 32,22 | -1,53% | 105,00 |
| 04.04.2025 | 33,79 | 34,03 | 32,42 | 32,72 | -3,15% | 50,00 |
| 03.04.2025 | 35,14 | 35,14 | 33,67 | 33,79 | -4,96% | - |
| 02.04.2025 | 35,10 | 35,61 | 34,95 | 35,55 | 1,27% | 68,00 |
| 01.04.2025 | 35,17 | 35,73 | 34,68 | 35,11 | -0,17% | 53,00 |
| 31.03.2025 | 36,01 | 36,03 | 34,82 | 35,17 | -2,67% | 184,00 |
| 28.03.2025 | 38,39 | 38,39 | 35,80 | 36,13 | -2,27% | - |
| 27.03.2025 | 37,52 | 37,56 | 36,05 | 36,97 | -1,62% | 191,00 |
| 26.03.2025 | 38,74 | 38,81 | 37,49 | 37,58 | -2,93% | - |
| 25.03.2025 | 38,41 | 38,82 | 38,22 | 38,72 | 0,79% | - |
| 24.03.2025 | 38,62 | 39,08 | 37,93 | 38,41 | -0,56% | 143,00 |
| 21.03.2025 | 39,09 | 39,24 | 38,53 | 38,63 | -1,34% | 9,00 |
| 20.03.2025 | 39,09 | 39,44 | 38,87 | 39,15 | 0,17% | 12,00 |
| 19.03.2025 | 38,85 | 39,20 | 38,55 | 39,09 | 0,67% | 55,00 |
| 18.03.2025 | 39,33 | 39,39 | 38,47 | 38,83 | -1,28% | 56,00 |
| 17.03.2025 | 39,07 | 39,48 | 38,91 | 39,33 | 0,51% | 14,00 |
| 14.03.2025 | 38,49 | 39,24 | 38,30 | 39,13 | 2,01% | - |
| 13.03.2025 | 38,51 | 38,99 | 38,21 | 38,36 | -0,84% | 5,00 |
| 12.03.2025 | 39,20 | 39,41 | 38,44 | 38,69 | -1,04% | - |
| 11.03.2025 | 40,20 | 40,41 | 38,75 | 39,09 | -2,62% | 46,00 |
| 10.03.2025 | 39,79 | 40,31 | 39,32 | 40,14 | 0,88% | 100,00 |
| 07.03.2025 | 40,64 | 41,58 | 39,11 | 39,79 | -2,20% | 900,00 |
| 06.03.2025 | 39,61 | 40,91 | 39,26 | 40,69 | 2,71% | 520,00 |
| 05.03.2025 | 39,00 | 39,95 | 38,88 | 39,61 | 1,68% | - |
| 04.03.2025 | 38,63 | 39,41 | 38,38 | 38,96 | 0,91% | 32,00 |
| 03.03.2025 | 38,05 | 40,25 | 38,04 | 38,61 | 1,78% | 1.335,00 |
| 28.02.2025 | 37,75 | 38,02 | 37,53 | 37,93 | 0,21% | - |
| 27.02.2025 | 38,73 | 38,84 | 37,83 | 37,85 | -2,26% | - |
| 26.02.2025 | 38,90 | 39,18 | 38,60 | 38,73 | -0,31% | - |
| 25.02.2025 | 39,31 | 39,50 | 38,77 | 38,85 | -1,01% | 314,00 |
| 24.02.2025 | 39,74 | 40,06 | 39,18 | 39,24 | -0,49% | - |
| 21.02.2025 | 39,76 | 40,02 | 39,33 | 39,44 | -0,82% | 26,00 |
| 20.02.2025 | 39,96 | 40,12 | 39,43 | 39,76 | -0,50% | - |
| 19.02.2025 | 40,22 | 40,53 | 39,88 | 39,96 | -0,63% | 6,00 |
| 18.02.2025 | 40,47 | 40,76 | 40,15 | 40,22 | -0,63% | 239,00 |
| 17.02.2025 | 40,33 | 40,48 | 40,16 | 40,47 | 0,28% | 123,00 |
| 14.02.2025 | 39,74 | 40,71 | 39,74 | 40,36 | 1,45% | 45,00 |
| 13.02.2025 | 40,33 | 40,57 | 39,71 | 39,78 | -1,33% | 200,00 |
| 12.02.2025 | 40,08 | 40,36 | 39,89 | 40,32 | 0,61% | 9,00 |
| 11.02.2025 | 40,35 | 40,42 | 39,99 | 40,07 | -0,67% | 7,00 |
| 10.02.2025 | 40,49 | 40,54 | 40,11 | 40,34 | -0,01% | 3,00 |
| 07.02.2025 | 40,08 | 40,82 | 40,03 | 40,35 | 0,69% | 37,00 |
| 06.02.2025 | 40,87 | 41,18 | 40,02 | 40,07 | -1,96% | 4,00 |
| 05.02.2025 | 40,60 | 41,03 | 40,11 | 40,87 | 0,67% | 207,00 |
| 04.02.2025 | 37,30 | 40,70 | 36,81 | 40,60 | 8,85% | 117,00 |
| 03.02.2025 | 36,62 | 37,44 | 36,44 | 37,30 | -0,60% | 2,00 |
| 31.01.2025 | 37,79 | 38,27 | 37,47 | 37,53 | -0,66% | 2,00 |
| 30.01.2025 | 37,85 | 37,97 | 37,32 | 37,78 | -0,01% | 48,00 |
| 29.01.2025 | 37,77 | 38,10 | 37,63 | 37,78 | 0,07% | 5,00 |
| 28.01.2025 | 37,05 | 37,80 | 36,94 | 37,76 | 1,61% | 134,00 |
| 27.01.2025 | 36,54 | 37,20 | 36,25 | 37,16 | 1,06% | 281,00 |
| 24.01.2025 | 36,13 | 36,86 | 36,06 | 36,77 | 1,79% | 4,00 |
| 23.01.2025 | 35,76 | 36,20 | 35,76 | 36,12 | 0,95% | 12,00 |
| 22.01.2025 | 35,14 | 36,35 | 35,09 | 35,78 | 1,85% | 35,00 |
| 21.01.2025 | 34,91 | 35,16 | 34,63 | 35,13 | 0,62% | 31,00 |
| 20.01.2025 | 34,67 | 35,04 | 34,48 | 34,92 | 0,68% | 172,00 |
| 17.01.2025 | 34,61 | 34,96 | 34,25 | 34,68 | 0,25% | 117,00 |
| 16.01.2025 | 34,09 | 34,89 | 34,01 | 34,60 | 1,48% | 500,00 |
| 15.01.2025 | 34,16 | 34,36 | 33,69 | 34,09 | -0,16% | 252,00 |