33,090€
-0,30%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,19 | 33,23 | 32,75 | 33,05 | -0,42% | 354,00 |
| 19.12.2024 | 33,40 | 33,47 | 33,06 | 33,19 | -0,61% | 75,00 |
| 18.12.2024 | 33,88 | 34,25 | 33,23 | 33,40 | -1,42% | - |
| 17.12.2024 | 33,95 | 34,68 | 33,82 | 33,88 | -0,21% | - |
| 16.12.2024 | 34,97 | 34,97 | 33,81 | 33,95 | -2,82% | 2,00 |
| 13.12.2024 | 35,12 | 35,19 | 34,56 | 34,93 | -0,53% | - |
| 12.12.2024 | 35,31 | 35,34 | 34,88 | 35,12 | -0,54% | 13,00 |
| 11.12.2024 | 34,74 | 35,37 | 34,71 | 35,31 | 1,64% | 7,00 |
| 10.12.2024 | 35,10 | 35,16 | 34,68 | 34,74 | -1,17% | 6,00 |
| 09.12.2024 | 34,81 | 35,33 | 34,68 | 35,15 | 1,09% | 76,00 |
| 06.12.2024 | 33,84 | 34,82 | 33,76 | 34,77 | 2,73% | - |
| 05.12.2024 | 33,66 | 34,03 | 33,28 | 33,84 | 0,55% | 2,00 |
| 04.12.2024 | 32,37 | 33,88 | 32,33 | 33,66 | 3,84% | 74,00 |
| 03.12.2024 | 31,99 | 32,75 | 31,94 | 32,41 | 1,33% | - |
| 02.12.2024 | 32,69 | 32,76 | 31,83 | 31,99 | -2,60% | - |
| 29.11.2024 | 32,75 | 32,88 | 32,32 | 32,84 | 0,27% | 45,00 |
| 28.11.2024 | 32,40 | 32,75 | 32,37 | 32,75 | 1,08% | 2,00 |
| 27.11.2024 | 32,78 | 32,83 | 32,18 | 32,40 | -1,16% | 100,00 |
| 26.11.2024 | 32,95 | 33,05 | 32,56 | 32,78 | -0,50% | 52,00 |
| 25.11.2024 | 32,52 | 33,23 | 32,51 | 32,95 | 1,31% | 50,00 |
| 22.11.2024 | 32,34 | 32,64 | 32,21 | 32,52 | 0,57% | 132,00 |
| 21.11.2024 | 32,35 | 32,36 | 31,86 | 32,34 | -0,05% | 29,00 |
| 20.11.2024 | 32,25 | 32,45 | 32,05 | 32,35 | 0,67% | - |
| 19.11.2024 | 31,52 | 32,17 | 31,52 | 32,14 | 1,95% | 4,00 |
| 18.11.2024 | 31,47 | 31,81 | 31,30 | 31,52 | 0,16% | 35,00 |
| 15.11.2024 | 32,15 | 32,15 | 31,28 | 31,47 | -2,36% | 6,00 |
| 14.11.2024 | 31,73 | 32,47 | 31,63 | 32,23 | 1,58% | - |
| 13.11.2024 | 32,29 | 32,42 | 31,54 | 31,73 | -1,72% | 25,00 |
| 12.11.2024 | 32,55 | 32,89 | 32,14 | 32,29 | -1,63% | 568,00 |
| 11.11.2024 | 32,85 | 33,09 | 32,65 | 32,82 | -0,09% | 43,00 |
| 08.11.2024 | 33,07 | 33,18 | 32,49 | 32,85 | -0,79% | 202,00 |
| 07.11.2024 | 31,95 | 33,12 | 31,87 | 33,11 | 3,39% | - |
| 06.11.2024 | 31,59 | 32,49 | 31,18 | 32,03 | 1,14% | 441,00 |
| 05.11.2024 | 31,58 | 31,70 | 31,30 | 31,67 | 0,14% | 231,00 |
| 04.11.2024 | 32,00 | 32,26 | 31,40 | 31,62 | -1,19% | 125,00 |
| 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 |