27,110€
0,59%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 26,95 | 27,19 | 26,85 | 27,11 | 0,58% | 150,00 |
| 21.08.2025 | 27,30 | 27,34 | 26,78 | 26,95 | -1,32% | 1,00 |
| 20.08.2025 | 26,86 | 27,34 | 26,76 | 27,31 | 1,66% | 413,00 |
| 19.08.2025 | 26,77 | 27,21 | 26,70 | 26,87 | 0,35% | 463,00 |
| 18.08.2025 | 26,92 | 26,99 | 26,66 | 26,77 | -0,59% | 117,00 |
| 15.08.2025 | 26,60 | 27,10 | 26,60 | 26,93 | 1,34% | 22,00 |
| 14.08.2025 | 26,84 | 26,87 | 26,57 | 26,58 | -1,01% | - |
| 13.08.2025 | 26,80 | 26,85 | 26,53 | 26,85 | 0,17% | 8,00 |
| 12.08.2025 | 27,19 | 27,42 | 26,27 | 26,80 | -1,42% | 223,00 |
| 11.08.2025 | 27,50 | 27,64 | 27,16 | 27,19 | -1,45% | 124,00 |
| 08.08.2025 | 27,57 | 27,65 | 27,32 | 27,59 | 0,05% | 517,00 |
| 07.08.2025 | 27,63 | 27,80 | 27,46 | 27,57 | -0,20% | 30,00 |
| 06.08.2025 | 27,90 | 28,06 | 27,48 | 27,63 | -1,02% | 72,00 |
| 05.08.2025 | 27,96 | 28,10 | 27,72 | 27,91 | -0,18% | - |
| 04.08.2025 | 27,96 | 28,18 | 27,87 | 27,96 | -0,23% | 32,00 |
| 01.08.2025 | 28,83 | 28,83 | 27,85 | 28,03 | -2,78% | 937,00 |
| 31.07.2025 | 29,24 | 29,41 | 28,78 | 28,83 | -1,35% | 97,00 |
| 30.07.2025 | 29,74 | 29,82 | 29,10 | 29,22 | -1,80% | 85,00 |
| 29.07.2025 | 29,70 | 30,16 | 29,59 | 29,76 | 0,13% | 904,00 |
| 28.07.2025 | 29,83 | 30,30 | 29,65 | 29,72 | -0,47% | 591,00 |
| 25.07.2025 | 29,43 | 30,00 | 29,28 | 29,86 | 1,44% | 2.920,00 |
| 24.07.2025 | 32,61 | 33,16 | 28,75 | 29,43 | -9,75% | 2.119,00 |
| 23.07.2025 | 31,61 | 32,73 | 31,61 | 32,61 | 3,18% | 377,00 |
| 22.07.2025 | 31,88 | 32,02 | 31,11 | 31,61 | -0,86% | - |
| 21.07.2025 | 31,90 | 32,17 | 31,82 | 31,88 | -0,11% | 2,00 |
| 18.07.2025 | 32,33 | 32,52 | 31,88 | 31,92 | -1,34% | 15,00 |
| 17.07.2025 | 31,90 | 32,36 | 31,90 | 32,35 | 1,43% | - |
| 16.07.2025 | 31,84 | 32,07 | 31,47 | 31,90 | 0,20% | 414,00 |
| 15.07.2025 | 31,61 | 31,93 | 31,50 | 31,83 | 0,71% | 7,00 |
| 14.07.2025 | 31,53 | 31,69 | 31,19 | 31,61 | -0,27% | - |
| 11.07.2025 | 32,15 | 32,17 | 31,62 | 31,69 | -1,49% | - |
| 10.07.2025 | 31,78 | 32,77 | 31,73 | 32,17 | 1,13% | 1.389,00 |
| 09.07.2025 | 31,61 | 31,88 | 31,52 | 31,81 | 0,60% | 50,00 |
| 08.07.2025 | 31,21 | 31,65 | 30,98 | 31,62 | 1,39% | 1,00 |
| 07.07.2025 | 31,13 | 31,38 | 30,99 | 31,19 | 0,35% | 860,00 |
| 04.07.2025 | 31,32 | 31,33 | 30,87 | 31,08 | -0,73% | 141,00 |
| 03.07.2025 | 31,21 | 31,42 | 30,77 | 31,31 | 0,45% | 165,00 |
| 02.07.2025 | 30,79 | 31,34 | 30,28 | 31,17 | 1,23% | - |
| 01.07.2025 | 30,69 | 30,84 | 30,31 | 30,79 | 0,33% | - |
| 30.06.2025 | 31,11 | 31,21 | 30,56 | 30,69 | -1,26% | - |
| 27.06.2025 | 30,57 | 31,16 | 30,56 | 31,08 | 1,74% | - |
| 26.06.2025 | 30,78 | 30,88 | 30,18 | 30,55 | -0,75% | - |
| 25.06.2025 | 30,93 | 31,40 | 30,71 | 30,78 | -0,50% | - |
| 24.06.2025 | 31,27 | 31,70 | 30,87 | 30,93 | -0,55% | - |
| 23.06.2025 | 30,81 | 31,11 | 30,46 | 31,10 | 0,91% | 17,00 |
| 20.06.2025 | 30,96 | 31,22 | 30,70 | 30,82 | -0,48% | 5,00 |
| 19.06.2025 | 31,41 | 31,41 | 30,79 | 30,97 | -1,42% | - |
| 18.06.2025 | 31,67 | 31,86 | 31,34 | 31,42 | -0,71% | 8,00 |
| 17.06.2025 | 31,94 | 32,05 | 31,54 | 31,64 | -1,09% | - |
| 16.06.2025 | 31,55 | 32,24 | 31,55 | 31,99 | 1,41% | - |
| 13.06.2025 | 32,13 | 32,13 | 31,40 | 31,55 | -1,81% | 138,00 |
| 12.06.2025 | 31,83 | 32,15 | 31,73 | 32,13 | 0,78% | 150,00 |
| 11.06.2025 | 32,33 | 32,47 | 31,84 | 31,88 | -1,71% | 881,00 |
| 10.06.2025 | 32,28 | 32,47 | 31,97 | 32,43 | 0,46% | 202,00 |
| 09.06.2025 | 32,28 | 32,63 | 32,05 | 32,28 | 0,00% | 119,00 |
| 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 |