32,000€
1,41%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 31,56 | 32,26 | 31,42 | 32,00 | 1,41% | - |
| 31.10.2024 | 31,67 | 31,77 | 31,04 | 31,56 | -0,36% | - |
| 30.10.2024 | 32,20 | 32,32 | 31,46 | 31,67 | -2,12% | - |
| 29.10.2024 | 31,85 | 32,42 | 31,85 | 32,36 | 1,49% | 5,00 |
| 28.10.2024 | 31,58 | 32,33 | 31,43 | 31,88 | 1,43% | 3,00 |
| 25.10.2024 | 32,35 | 32,58 | 31,36 | 31,43 | -2,95% | 10,00 |
| 24.10.2024 | 33,14 | 33,35 | 31,92 | 32,39 | -2,38% | 607,00 |
| 23.10.2024 | 33,35 | 33,44 | 32,97 | 33,18 | -0,39% | - |
| 22.10.2024 | 33,01 | 33,45 | 32,91 | 33,31 | 0,65% | 5,00 |
| 21.10.2024 | 33,35 | 33,50 | 32,80 | 33,09 | -0,76% | - |
| 18.10.2024 | 32,78 | 33,54 | 32,64 | 33,35 | 1,60% | - |
| 17.10.2024 | 32,68 | 33,08 | 32,51 | 32,82 | 0,43% | 45,00 |
| 16.10.2024 | 32,76 | 33,03 | 32,59 | 32,68 | -0,24% | 8,00 |
| 15.10.2024 | 34,25 | 34,43 | 32,65 | 32,76 | -4,35% | 66,00 |
| 14.10.2024 | 33,98 | 34,30 | 33,82 | 34,25 | 0,91% | 20,00 |
| 11.10.2024 | 34,12 | 34,12 | 33,67 | 33,94 | -0,53% | 96,00 |
| 10.10.2024 | 34,21 | 34,21 | 33,59 | 34,12 | -0,26% | - |
| 09.10.2024 | 34,43 | 34,75 | 33,07 | 34,21 | -0,52% | 11,00 |
| 08.10.2024 | 34,93 | 34,99 | 34,37 | 34,39 | -2,12% | - |
| 07.10.2024 | 35,57 | 35,57 | 34,97 | 35,14 | -0,89% | 7,00 |
| 04.10.2024 | 35,53 | 35,58 | 35,16 | 35,45 | 0,01% | 7,00 |
| 03.10.2024 | 35,59 | 35,65 | 35,21 | 35,45 | -0,51% | - |
| 02.10.2024 | 35,63 | 36,06 | 35,21 | 35,63 | 0,24% | - |
| 01.10.2024 | 35,74 | 36,09 | 35,34 | 35,54 | -0,42% | - |
| 30.09.2024 | 36,62 | 36,66 | 35,59 | 35,69 | -2,18% | - |
| 27.09.2024 | 36,53 | 36,77 | 35,90 | 36,49 | -0,12% | 13,00 |
| 26.09.2024 | 35,88 | 36,93 | 35,88 | 36,53 | 2,30% | 4,00 |
| 25.09.2024 | 35,39 | 35,83 | 34,98 | 35,71 | 0,90% | - |
| 24.09.2024 | 36,11 | 36,45 | 35,29 | 35,39 | -1,87% | - |
| 23.09.2024 | 36,03 | 36,37 | 35,69 | 36,07 | 0,10% | 21,00 |
| 20.09.2024 | 36,51 | 36,70 | 35,98 | 36,03 | -1,31% | 57,00 |
| 19.09.2024 | 35,45 | 36,69 | 35,45 | 36,51 | 2,89% | 47,00 |
| 18.09.2024 | 35,37 | 35,85 | 35,16 | 35,49 | 0,33% | - |
| 17.09.2024 | 35,64 | 35,76 | 35,24 | 35,37 | -0,65% | 46,00 |
| 16.09.2024 | 36,11 | 36,16 | 35,38 | 35,60 | -1,41% | - |
| 13.09.2024 | 35,87 | 36,23 | 35,78 | 36,11 | 0,67% | 1,00 |
| 12.09.2024 | 35,87 | 36,20 | 35,70 | 35,87 | -0,10% | 4,00 |
| 11.09.2024 | 34,77 | 35,95 | 34,49 | 35,91 | 3,40% | - |
| 10.09.2024 | 34,09 | 34,92 | 33,93 | 34,73 | 1,62% | 48,00 |
| 09.09.2024 | 33,65 | 34,17 | 33,57 | 34,17 | 2,40% | - |
| 06.09.2024 | 32,90 | 33,78 | 32,82 | 33,37 | 1,43% | 20,00 |
| 05.09.2024 | 34,21 | 34,34 | 32,66 | 32,90 | -3,93% | 155,00 |
| 04.09.2024 | 34,32 | 34,72 | 34,20 | 34,25 | -0,80% | - |
| 03.09.2024 | 35,27 | 35,31 | 34,45 | 34,52 | -2,13% | 235,00 |
| 02.09.2024 | 35,35 | 35,40 | 34,98 | 35,27 | -0,32% | 4,00 |
| 30.08.2024 | 35,17 | 35,75 | 34,98 | 35,39 | 0,74% | - |
| 29.08.2024 | 34,36 | 35,41 | 34,21 | 35,13 | 2,36% | 32,00 |
| 28.08.2024 | 34,38 | 34,69 | 34,23 | 34,32 | -0,17% | - |
| 27.08.2024 | 34,24 | 34,47 | 34,10 | 34,38 | 0,41% | - |
| 26.08.2024 | 34,11 | 34,37 | 34,07 | 34,24 | 0,10% | 136,00 |
| 23.08.2024 | 34,32 | 34,45 | 34,04 | 34,20 | -0,34% | - |
| 22.08.2024 | 34,43 | 34,64 | 34,27 | 34,32 | -0,33% | - |
| 21.08.2024 | 34,31 | 34,53 | 34,14 | 34,43 | 0,60% | - |
| 20.08.2024 | 34,28 | 34,53 | 34,10 | 34,23 | -0,01% | 225,00 |
| 19.08.2024 | 34,21 | 34,35 | 34,08 | 34,23 | 0,07% | 2,00 |
| 16.08.2024 | 34,38 | 34,48 | 34,10 | 34,21 | -0,39% | 32,00 |
| 15.08.2024 | 33,85 | 34,39 | 33,78 | 34,34 | 1,45% | 112,00 |
| 14.08.2024 | 33,66 | 33,99 | 33,62 | 33,85 | 0,56% | - |
| 13.08.2024 | 33,59 | 33,69 | 32,93 | 33,66 | 0,46% | - |
| 12.08.2024 | 33,18 | 34,24 | 33,18 | 33,51 | 1,22% | 80,00 |
| 09.08.2024 | 33,50 | 33,99 | 32,93 | 33,10 | -1,41% | - |
| 08.08.2024 | 33,07 | 33,62 | 32,83 | 33,58 | 2,02% | - |
| 07.08.2024 | 32,92 | 33,65 | 32,84 | 32,91 | 0,09% | - |
| 06.08.2024 | 33,05 | 33,57 | 32,85 | 32,88 | -0,75% | - |
| 05.08.2024 | 33,83 | 33,83 | 32,24 | 33,13 | -1,82% | 3,00 |
| 02.08.2024 | 34,43 | 34,68 | 33,44 | 33,75 | -3,02% | 413,00 |
| 01.08.2024 | 35,17 | 35,17 | 34,58 | 34,80 | -0,94% | - |
| 31.07.2024 | 34,41 | 35,30 | 34,41 | 35,13 | 2,33% | - |
| 30.07.2024 | 34,62 | 34,64 | 34,21 | 34,33 | -0,84% | 500,00 |
| 29.07.2024 | 35,20 | 35,26 | 34,23 | 34,62 | -1,30% | - |
| 26.07.2024 | 33,73 | 35,22 | 33,73 | 35,07 | 3,99% | - |
| 25.07.2024 | 33,86 | 34,05 | 32,68 | 33,73 | -0,74% | 30,00 |
| 24.07.2024 | 34,49 | 34,51 | 33,84 | 33,98 | -1,59% | 2,00 |
| 23.07.2024 | 34,66 | 35,04 | 34,36 | 34,53 | -0,50% | - |
| 22.07.2024 | 34,55 | 34,73 | 34,16 | 34,70 | 0,45% | - |
| 19.07.2024 | 33,99 | 34,62 | 33,62 | 34,55 | 1,41% | 35,00 |
| 18.07.2024 | 34,19 | 34,76 | 33,82 | 34,07 | -0,35% | - |
| 17.07.2024 | 34,30 | 34,30 | 33,87 | 34,19 | -0,32% | - |
| 16.07.2024 | 34,60 | 34,64 | 33,74 | 34,30 | -0,87% | - |
| 15.07.2024 | 34,48 | 34,92 | 34,34 | 34,60 | 0,49% | 3,00 |
| 12.07.2024 | 33,96 | 34,60 | 33,86 | 34,43 | 1,38% | 30,00 |
| 11.07.2024 | 33,76 | 34,28 | 33,53 | 33,96 | 0,59% | - |
| 10.07.2024 | 33,68 | 34,10 | 33,36 | 33,76 | 0,24% | 43,00 |
| 09.07.2024 | 35,46 | 35,82 | 33,32 | 33,68 | -5,02% | 1.901,00 |
| 08.07.2024 | 35,95 | 36,23 | 35,39 | 35,46 | -1,36% | 105,00 |
| 05.07.2024 | 35,34 | 35,95 | 35,26 | 35,95 | 1,61% | 50,00 |
| 04.07.2024 | 35,30 | 35,53 | 35,11 | 35,38 | 0,11% | - |
| 03.07.2024 | 34,64 | 35,50 | 34,51 | 35,34 | 2,26% | 30,00 |
| 02.07.2024 | 34,55 | 34,64 | 34,16 | 34,56 | -0,35% | - |
| 01.07.2024 | 35,24 | 35,98 | 34,45 | 34,68 | -1,70% | 700,00 |
| 28.06.2024 | 35,07 | 35,40 | 34,94 | 35,28 | 0,60% | - |
| 27.06.2024 | 35,69 | 35,69 | 34,70 | 35,07 | -1,60% | 2,00 |
| 26.06.2024 | 35,40 | 35,73 | 35,20 | 35,64 | 0,91% | 17,00 |
| 25.06.2024 | 34,80 | 35,34 | 34,49 | 35,32 | 1,60% | - |
| 24.06.2024 | 34,59 | 34,95 | 34,48 | 34,76 | 0,39% | 2,00 |
| 21.06.2024 | 35,03 | 35,10 | 34,45 | 34,63 | -1,14% | - |
| 20.06.2024 | 34,77 | 35,27 | 34,70 | 35,03 | 0,75% | 30,00 |
| 19.06.2024 | 36,04 | 36,04 | 34,57 | 34,77 | -3,54% | 16,00 |
| 18.06.2024 | 35,94 | 36,23 | 35,51 | 36,04 | 0,15% | 200,00 |
| 17.06.2024 | 35,61 | 35,99 | 35,07 | 35,99 | 1,07% | 151,00 |