20,330€
1,04%
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 20,20 | 20,38 | 19,89 | 20,33 | 1,02% | 15.229,00 |
| 09.09.2026 | 20,39 | 20,78 | 20,13 | 20,13 | -1,13% | 19.132,00 |
| 08.09.2026 | 20,53 | 20,79 | 20,28 | 20,36 | -0,88% | 12.558,00 |
| 07.09.2026 | 21,09 | 21,16 | 20,36 | 20,54 | -2,75% | 65.833,00 |
| 04.09.2026 | 22,38 | 22,41 | 21,01 | 21,12 | -5,78% | 41.789,00 |
| 03.09.2026 | 22,12 | 22,67 | 22,09 | 22,41 | 1,91% | 250.417,00 |
| 02.09.2026 | 22,05 | 22,47 | 21,96 | 21,99 | -0,23% | 10.357,00 |
| 01.09.2026 | 22,86 | 23,16 | 21,78 | 22,04 | -2,84% | 19.467,00 |
| 31.08.2026 | 22,99 | 23,02 | 22,66 | 22,69 | -1,43% | 17.235,00 |
| 28.08.2026 | 23,12 | 23,19 | 22,90 | 23,02 | -0,41% | 15.905,00 |
| 27.08.2026 | 22,76 | 23,17 | 22,58 | 23,11 | 2,62% | 41.908,00 |
| 26.08.2026 | 22,46 | 22,74 | 22,18 | 22,52 | -0,53% | 13.759,00 |
| 25.08.2026 | 22,71 | 22,76 | 22,12 | 22,64 | -0,07% | 50.168,00 |
| 24.08.2026 | 22,38 | 22,72 | 22,25 | 22,66 | 1,14% | 15.073,00 |
| 21.08.2026 | 22,17 | 22,51 | 22,05 | 22,40 | 1,22% | 72.530,00 |
| 20.08.2026 | 22,23 | 22,41 | 21,87 | 22,13 | -0,32% | 36.210,00 |
| 19.08.2026 | 21,73 | 22,33 | 21,71 | 22,20 | 1,98% | 53.151,00 |
| 18.08.2026 | 21,29 | 22,03 | 21,24 | 21,77 | 1,90% | 7.436,00 |
| 17.08.2026 | 21,75 | 21,76 | 21,34 | 21,37 | -1,61% | 8.494,00 |
| 14.08.2026 | 21,24 | 21,95 | 21,14 | 21,72 | 3,36% | 18.240,00 |
| 13.08.2026 | 21,48 | 21,54 | 20,82 | 21,01 | -2,10% | 25.788,00 |
| 12.08.2026 | 22,12 | 22,15 | 21,31 | 21,46 | -2,79% | 19.396,00 |
| 11.08.2026 | 22,07 | 22,18 | 21,79 | 22,08 | 0,00% | 18.542,00 |
| 10.08.2026 | 22,21 | 22,26 | 21,86 | 22,08 | -0,52% | 124.197,00 |
| 07.08.2026 | 21,72 | 22,44 | 21,71 | 22,19 | 2,16% | 60.840,00 |
| 06.08.2026 | 21,33 | 21,83 | 21,31 | 21,72 | 1,92% | 41.644,00 |
| 05.08.2026 | 21,38 | 21,74 | 21,21 | 21,31 | -0,12% | 63.716,00 |
| 04.08.2026 | 20,85 | 21,39 | 20,53 | 21,34 | 2,60% | 37.895,00 |
| 03.08.2026 | 20,16 | 21,45 | 20,07 | 20,80 | 3,59% | 123.446,00 |
| 31.07.2026 | 20,35 | 20,36 | 19,71 | 20,08 | -0,96% | 6.485,00 |
| 30.07.2026 | 21,03 | 21,03 | 20,02 | 20,27 | -3,34% | 22.672,00 |
| 29.07.2026 | 20,91 | 21,21 | 20,52 | 20,97 | 0,02% | 31.309,00 |
| 28.07.2026 | 20,42 | 21,06 | 20,34 | 20,97 | 2,37% | 34.330,00 |
| 27.07.2026 | 19,98 | 20,63 | 19,82 | 20,48 | 3,24% | 36.641,00 |
| 24.07.2026 | 18,46 | 20,04 | 18,40 | 19,84 | 7,59% | 65.648,00 |
| 23.07.2026 | 18,25 | 19,00 | 17,64 | 18,44 | 3,21% | 6.724,00 |
| 22.07.2026 | 17,93 | 18,18 | 17,56 | 17,87 | -0,39% | 9.938,00 |
| 21.07.2026 | 18,16 | 18,19 | 17,77 | 17,94 | -0,42% | 2.577,00 |
| 20.07.2026 | 17,86 | 18,28 | 17,78 | 18,01 | 0,68% | 23.101,00 |
| 17.07.2026 | 17,98 | 18,41 | 17,71 | 17,89 | -2,14% | 3.819,00 |
| 16.07.2026 | 18,48 | 18,55 | 18,15 | 18,28 | -1,00% | 8.876,00 |
| 15.07.2026 | 18,43 | 18,84 | 18,05 | 18,47 | 0,76% | 11.033,00 |
| 14.07.2026 | 18,57 | 18,64 | 17,66 | 18,33 | -1,28% | 12.637,00 |
| 13.07.2026 | 18,08 | 18,67 | 18,07 | 18,56 | 1,64% | 14.423,00 |
| 10.07.2026 | 18,16 | 18,50 | 18,12 | 18,26 | 0,35% | 13.132,00 |
| 09.07.2026 | 18,15 | 18,26 | 17,82 | 18,20 | 0,57% | 2.276,00 |
| 08.07.2026 | 18,60 | 18,61 | 17,77 | 18,10 | -3,08% | 48.714,00 |
| 07.07.2026 | 18,36 | 18,87 | 18,35 | 18,67 | 1,33% | 41.737,00 |
| 06.07.2026 | 18,48 | 18,80 | 18,11 | 18,43 | -0,32% | 21.616,00 |
| 03.07.2026 | 18,73 | 18,76 | 18,48 | 18,49 | -0,92% | 13.140,00 |
| 02.07.2026 | 18,38 | 18,70 | 18,01 | 18,66 | 1,48% | 54.047,00 |
| 01.07.2026 | 17,82 | 18,42 | 17,66 | 18,39 | 3,08% | 14.722,00 |
| 30.06.2026 | 18,20 | 18,21 | 17,81 | 17,84 | -1,84% | 17.436,00 |
| 29.06.2026 | 18,03 | 18,33 | 17,96 | 18,17 | 1,59% | 28.343,00 |
| 26.06.2026 | 17,44 | 17,97 | 17,40 | 17,89 | 1,78% | 13.587,00 |
| 25.06.2026 | 17,39 | 17,86 | 17,13 | 17,57 | 1,28% | 30.209,00 |
| 24.06.2026 | 17,46 | 17,77 | 17,22 | 17,35 | -0,43% | 2.600,00 |
| 23.06.2026 | 16,86 | 17,63 | 16,85 | 17,43 | 2,56% | 39.718,00 |
| 22.06.2026 | 17,13 | 17,41 | 16,88 | 16,99 | -0,61% | 16.910,00 |
| 19.06.2026 | 17,03 | 17,44 | 16,91 | 17,10 | -0,03% | 6.075,00 |
| 18.06.2026 | 17,27 | 17,43 | 16,81 | 17,10 | -0,49% | 45.387,00 |
| 17.06.2026 | 17,41 | 17,46 | 16,99 | 17,19 | -0,92% | 14.063,00 |
| 16.06.2026 | 17,40 | 17,79 | 17,27 | 17,35 | -0,25% | 36.901,00 |
| 15.06.2026 | 17,55 | 17,84 | 17,21 | 17,39 | 0,49% | 88.260,00 |
| 12.06.2026 | 18,64 | 18,73 | 17,14 | 17,30 | -6,92% | 53.161,00 |
| 11.06.2026 | 19,30 | 19,36 | 18,15 | 18,59 | -3,39% | 31.261,00 |
| 10.06.2026 | 19,75 | 19,78 | 19,11 | 19,24 | -2,77% | 47.028,00 |
| 09.06.2026 | 19,96 | 19,99 | 19,50 | 19,79 | -0,76% | 5.570,00 |
| 08.06.2026 | 19,44 | 19,95 | 19,39 | 19,94 | 1,93% | 12.584,00 |
| 05.06.2026 | 20,01 | 20,57 | 19,51 | 19,57 | -2,59% | 12.940,00 |
| 04.06.2026 | 19,06 | 20,24 | 19,06 | 20,09 | 5,83% | 32.808,00 |
| 03.06.2026 | 19,41 | 19,55 | 18,88 | 18,98 | -2,34% | 7.127,00 |
| 02.06.2026 | 20,34 | 20,47 | 19,36 | 19,43 | -4,32% | 12.322,00 |
| 01.06.2026 | 18,80 | 20,45 | 18,77 | 20,31 | 8,52% | 38.502,00 |
| 29.05.2026 | 18,82 | 18,90 | 18,47 | 18,72 | 0,13% | 19.198,00 |
| 28.05.2026 | 19,66 | 19,99 | 18,36 | 18,69 | -5,44% | 41.428,00 |
| 27.05.2026 | 20,18 | 20,58 | 19,72 | 19,77 | -3,28% | 27.508,00 |
| 26.05.2026 | 20,59 | 20,63 | 20,30 | 20,44 | -1,11% | 414,00 |
| 25.05.2026 | 20,56 | 20,69 | 20,38 | 20,67 | 1,97% | 4.344,00 |
| 22.05.2026 | 20,18 | 20,64 | 20,13 | 20,27 | 0,42% | - |
| 21.05.2026 | 20,25 | 20,34 | 19,96 | 20,18 | -0,76% | 9.384,00 |
| 20.05.2026 | 20,27 | 20,59 | 19,88 | 20,34 | 0,05% | 6.778,00 |
| 19.05.2026 | 19,74 | 20,63 | 19,71 | 20,33 | 2,60% | 23.971,00 |
| 18.05.2026 | 19,68 | 20,21 | 19,47 | 19,81 | 0,06% | 8.360,00 |
| 15.05.2026 | 19,31 | 19,96 | 19,31 | 19,80 | 1,42% | - |
| 14.05.2026 | 19,19 | 19,62 | 19,13 | 19,52 | 1,80% | 520,00 |
| 13.05.2026 | 19,41 | 19,42 | 18,82 | 19,18 | -1,00% | - |
| 12.05.2026 | 19,36 | 19,37 | 19,00 | 19,37 | -0,36% | - |
| 11.05.2026 | 19,53 | 19,72 | 19,19 | 19,44 | -0,94% | - |
| 08.05.2026 | 19,70 | 19,98 | 19,47 | 19,62 | -0,13% | - |
| 07.05.2026 | 19,83 | 19,91 | 19,54 | 19,65 | -0,84% | 16.000,00 |
| 06.05.2026 | 19,74 | 20,41 | 19,38 | 19,82 | 1,25% | - |
| 05.05.2026 | 19,15 | 19,65 | 19,11 | 19,57 | 2,36% | 46.500,00 |
| 04.05.2026 | 19,24 | 19,49 | 19,02 | 19,12 | 0,03% | 10.517,00 |
| 30.04.2026 | 18,91 | 19,16 | 18,73 | 19,11 | 0,73% | 3.900,00 |
| 29.04.2026 | 18,86 | 19,01 | 18,31 | 18,97 | 0,97% | - |
| 28.04.2026 | 19,54 | 19,55 | 18,75 | 18,79 | -3,07% | 22.680,00 |
| 27.04.2026 | 19,44 | 19,66 | 19,22 | 19,39 | -0,25% | - |
| 24.04.2026 | 19,32 | 19,69 | 18,94 | 19,43 | 1,21% | - |
| 23.04.2026 | 18,81 | 20,35 | 18,72 | 19,20 | 2,18% | 38.400,00 |