18,502€
0,55%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 18,40 | 18,53 | 18,21 | 18,45 | 0,27% | - |
| 26.02.2026 | 18,02 | 18,53 | 17,87 | 18,40 | 0,57% | 12.708,00 |
| 25.02.2026 | 17,53 | 18,30 | 17,35 | 18,30 | 4,01% | 3.036,00 |
| 24.02.2026 | 17,36 | 17,67 | 17,05 | 17,59 | 1,38% | 15.000,00 |
| 23.02.2026 | 17,75 | 18,02 | 16,70 | 17,35 | -0,54% | 10.600,00 |
| 20.02.2026 | 17,51 | 17,59 | 17,21 | 17,45 | -0,19% | - |
| 19.02.2026 | 17,35 | 17,61 | 17,21 | 17,48 | 1,10% | 7.920,00 |
| 18.02.2026 | 16,94 | 17,30 | 16,73 | 17,29 | 2,21% | 5.350,00 |
| 17.02.2026 | 15,98 | 17,09 | 15,92 | 16,92 | 4,65% | 5.620,00 |
| 16.02.2026 | 17,95 | 18,04 | 15,95 | 16,16 | -9,57% | 11.270,00 |
| 13.02.2026 | 17,97 | 18,44 | 17,81 | 17,87 | -1,14% | 2.365,00 |
| 12.02.2026 | 17,95 | 18,31 | 17,65 | 18,08 | 0,84% | 8.920,00 |
| 11.02.2026 | 19,29 | 19,35 | 17,16 | 17,93 | -20,28% | 9.130,00 |
| 10.02.2026 | 22,38 | 22,76 | 22,23 | 22,49 | 0,38% | 2.000,00 |
| 09.02.2026 | 22,29 | 22,55 | 22,25 | 22,41 | 0,58% | 1.806,00 |
| 06.02.2026 | 22,75 | 22,75 | 21,86 | 22,28 | -1,94% | 7.130,00 |
| 05.02.2026 | 23,09 | 23,39 | 22,69 | 22,72 | -1,32% | 48.175,00 |
| 04.02.2026 | 22,60 | 23,21 | 22,22 | 23,02 | 3,04% | 38.550,00 |
| 03.02.2026 | 23,35 | 23,42 | 22,19 | 22,34 | -4,06% | 2.320,00 |
| 02.02.2026 | 23,11 | 23,48 | 22,97 | 23,29 | 0,54% | 15.903,00 |
| 30.01.2026 | 23,00 | 23,67 | 22,98 | 23,16 | 0,26% | - |
| 29.01.2026 | 24,01 | 24,22 | 22,87 | 23,10 | -3,55% | 7.400,00 |
| 28.01.2026 | 23,89 | 23,99 | 23,53 | 23,95 | 1,18% | - |
| 27.01.2026 | 24,12 | 24,18 | 23,53 | 23,67 | -1,52% | - |
| 26.01.2026 | 23,82 | 24,14 | 23,60 | 24,04 | 0,78% | - |
| 23.01.2026 | 23,66 | 23,96 | 23,64 | 23,85 | 0,80% | - |
| 22.01.2026 | 23,92 | 23,96 | 23,28 | 23,66 | -0,50% | 6.160,00 |
| 21.01.2026 | 23,39 | 23,87 | 23,21 | 23,78 | 1,86% | - |
| 20.01.2026 | 23,23 | 23,66 | 23,14 | 23,35 | 0,24% | - |
| 19.01.2026 | 24,41 | 24,43 | 23,26 | 23,29 | -3,92% | 11.440,00 |
| 16.01.2026 | 24,24 | 24,26 | 23,77 | 24,24 | -0,10% | 2.470,00 |
| 15.01.2026 | 24,30 | 24,59 | 24,11 | 24,27 | 0,31% | 2.585,00 |
| 14.01.2026 | 24,36 | 24,44 | 24,01 | 24,19 | -0,86% | 3.100,00 |
| 13.01.2026 | 24,85 | 24,94 | 24,28 | 24,40 | -1,81% | 5.480,00 |
| 12.01.2026 | 24,79 | 24,95 | 24,60 | 24,85 | 0,44% | 12.210,00 |
| 09.01.2026 | 24,21 | 24,92 | 24,14 | 24,74 | 2,38% | 16.500,00 |
| 08.01.2026 | 24,01 | 24,28 | 23,97 | 24,17 | 0,37% | - |
| 07.01.2026 | 23,44 | 24,18 | 23,36 | 24,08 | 1,80% | 2.646,00 |
| 06.01.2026 | 24,06 | 24,06 | 23,09 | 23,65 | -1,46% | - |
| 05.01.2026 | 23,69 | 24,12 | 23,45 | 24,00 | 1,78% | - |
| 02.01.2026 | 24,11 | 24,11 | 23,26 | 23,58 | 0,34% | 16.500,00 |
| 30.12.2025 | 23,62 | 23,90 | 23,50 | 23,50 | 0,30% | - |
| 29.12.2025 | 23,67 | 23,78 | 23,43 | 23,43 | -0,89% | - |
| 23.12.2025 | 23,76 | 23,82 | 23,54 | 23,64 | -0,51% | - |
| 22.12.2025 | 23,62 | 23,77 | 23,54 | 23,76 | 0,15% | 100,00 |
| 19.12.2025 | 23,69 | 23,74 | 23,51 | 23,73 | 0,21% | - |
| 18.12.2025 | 23,58 | 23,77 | 23,52 | 23,68 | 0,17% | - |
| 17.12.2025 | 23,33 | 23,68 | 23,27 | 23,64 | 1,33% | - |
| 16.12.2025 | 23,50 | 23,52 | 23,21 | 23,33 | -0,98% | - |
| 15.12.2025 | 23,49 | 23,67 | 23,28 | 23,56 | 0,64% | - |
| 12.12.2025 | 23,22 | 23,58 | 23,10 | 23,41 | 0,97% | - |
| 11.12.2025 | 23,04 | 23,36 | 22,80 | 23,18 | 0,85% | - |
| 10.12.2025 | 23,31 | 23,35 | 22,91 | 22,99 | -0,93% | - |
| 09.12.2025 | 23,54 | 23,60 | 23,20 | 23,20 | -2,11% | - |
| 08.12.2025 | 23,75 | 24,01 | 23,47 | 23,70 | 0,17% | 20.300,00 |
| 05.12.2025 | 23,80 | 23,99 | 23,45 | 23,66 | -0,59% | - |
| 04.12.2025 | 23,51 | 24,01 | 23,43 | 23,80 | 1,84% | - |
| 03.12.2025 | 23,51 | 23,54 | 23,09 | 23,37 | 0,00% | - |
| 02.12.2025 | 23,88 | 23,91 | 23,37 | 23,37 | -1,64% | - |
| 01.12.2025 | 24,04 | 24,07 | 23,62 | 23,76 | -1,29% | - |
| 28.11.2025 | 24,13 | 24,19 | 24,01 | 24,07 | -0,21% | - |
| 27.11.2025 | 24,10 | 24,33 | 24,06 | 24,12 | 0,17% | - |
| 26.11.2025 | 24,10 | 24,19 | 23,84 | 24,08 | 1,05% | - |
| 25.11.2025 | 23,76 | 24,00 | 23,48 | 23,83 | 0,80% | - |
| 24.11.2025 | 23,68 | 24,13 | 23,64 | 23,64 | 1,85% | - |
| 21.11.2025 | 22,98 | 23,80 | 22,88 | 23,21 | -1,02% | - |
| 20.11.2025 | 23,61 | 23,68 | 22,89 | 23,45 | -0,04% | - |
| 19.11.2025 | 23,19 | 23,56 | 22,96 | 23,46 | 0,88% | 1.638,00 |
| 18.11.2025 | 23,23 | 23,45 | 23,11 | 23,26 | -1,59% | - |
| 17.11.2025 | 23,91 | 24,01 | 23,33 | 23,63 | -0,84% | - |
| 14.11.2025 | 24,18 | 24,19 | 23,67 | 23,83 | -1,45% | - |
| 13.11.2025 | 24,08 | 24,43 | 24,06 | 24,18 | 1,04% | 150,00 |
| 12.11.2025 | 24,02 | 24,32 | 23,64 | 23,93 | 0,25% | - |
| 11.11.2025 | 23,64 | 24,06 | 23,56 | 23,87 | 1,19% | - |
| 10.11.2025 | 23,41 | 24,02 | 23,41 | 23,59 | 2,17% | - |
| 07.11.2025 | 23,37 | 23,55 | 23,03 | 23,09 | -0,77% | - |
| 06.11.2025 | 23,94 | 23,96 | 23,23 | 23,27 | -2,80% | 2.200,00 |
| 05.11.2025 | 23,92 | 24,12 | 23,76 | 23,94 | -0,08% | 250,00 |
| 04.11.2025 | 24,08 | 24,27 | 23,84 | 23,96 | -1,88% | - |
| 03.11.2025 | 24,69 | 24,77 | 24,28 | 24,42 | -0,49% | - |
| 31.10.2025 | 24,49 | 24,71 | 24,46 | 24,54 | -0,20% | - |
| 30.10.2025 | 24,45 | 24,86 | 24,40 | 24,59 | 0,49% | 50,00 |
| 29.10.2025 | 25,02 | 25,03 | 24,34 | 24,47 | -1,13% | - |
| 28.10.2025 | 25,30 | 25,37 | 24,74 | 24,75 | -2,67% | 1.050,00 |
| 27.10.2025 | 25,96 | 26,01 | 25,40 | 25,43 | -0,78% | - |
| 24.10.2025 | 26,55 | 26,55 | 25,55 | 25,63 | -1,99% | - |
| 23.10.2025 | 29,75 | 29,75 | 25,02 | 26,15 | -13,61% | 3.711,00 |
| 22.10.2025 | 30,17 | 30,36 | 29,92 | 30,27 | 1,27% | - |
| 21.10.2025 | 29,65 | 30,31 | 29,60 | 29,89 | 1,46% | - |
| 20.10.2025 | 29,45 | 29,68 | 29,19 | 29,46 | 0,55% | - |
| 17.10.2025 | 29,11 | 29,51 | 28,93 | 29,30 | -0,07% | - |
| 16.10.2025 | 28,89 | 29,45 | 28,74 | 29,32 | 1,63% | - |
| 15.10.2025 | 28,72 | 29,11 | 28,60 | 28,85 | 1,05% | - |
| 14.10.2025 | 28,64 | 28,82 | 28,30 | 28,55 | -0,17% | - |
| 13.10.2025 | 28,85 | 29,04 | 28,53 | 28,60 | -2,39% | - |
| 10.10.2025 | 28,97 | 29,54 | 28,52 | 29,30 | 1,21% | - |
| 09.10.2025 | 28,90 | 29,07 | 28,46 | 28,95 | 0,17% | - |
| 08.10.2025 | 29,05 | 29,34 | 28,73 | 28,90 | -0,65% | - |
| 07.10.2025 | 29,22 | 29,37 | 28,90 | 29,09 | 0,69% | - |
| 06.10.2025 | 29,14 | 29,31 | 28,41 | 28,89 | -0,65% | - |