17,940€
-0,39%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 18,16 | 18,19 | 17,77 | 17,94 | -0,42% | 2.370,00 |
| 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 |
| 22.04.2026 | 19,05 | 19,08 | 18,60 | 18,79 | -0,48% | - |
| 21.04.2026 | 18,99 | 19,29 | 18,85 | 18,88 | -0,50% | 3.424,00 |
| 20.04.2026 | 19,19 | 19,21 | 18,81 | 18,98 | -2,22% | - |
| 17.04.2026 | 18,60 | 19,58 | 18,57 | 19,41 | 4,58% | 100,00 |
| 16.04.2026 | 18,06 | 18,66 | 18,04 | 18,56 | 2,92% | - |
| 15.04.2026 | 17,74 | 18,18 | 17,67 | 18,03 | 1,28% | - |
| 14.04.2026 | 17,70 | 17,83 | 17,52 | 17,80 | 0,83% | 4.425,00 |
| 13.04.2026 | 16,58 | 17,66 | 16,48 | 17,65 | 6,15% | - |
| 10.04.2026 | 16,97 | 17,29 | 16,63 | 16,63 | -2,00% | 2.025,00 |
| 09.04.2026 | 17,58 | 17,58 | 16,80 | 16,97 | -3,93% | 6.500,00 |
| 08.04.2026 | 18,33 | 18,36 | 17,56 | 17,67 | 0,11% | - |
| 07.04.2026 | 17,56 | 17,86 | 17,33 | 17,65 | 0,24% | - |
| 02.04.2026 | 17,26 | 17,66 | 17,25 | 17,60 | 0,43% | - |
| 01.04.2026 | 17,45 | 17,90 | 17,36 | 17,53 | 1,64% | 2.212,00 |
| 31.03.2026 | 16,84 | 17,63 | 16,82 | 17,25 | 3,45% | - |
| 30.03.2026 | 16,51 | 17,04 | 16,49 | 16,67 | 1,18% | 33.600,00 |
| 27.03.2026 | 17,01 | 17,11 | 16,45 | 16,48 | -2,83% | - |
| 26.03.2026 | 16,75 | 17,33 | 16,61 | 16,96 | 1,22% | - |
| 25.03.2026 | 16,75 | 17,03 | 16,59 | 16,75 | -0,62% | - |
| 24.03.2026 | 17,00 | 17,14 | 16,47 | 16,86 | -1,62% | 1.900,00 |
| 23.03.2026 | 16,93 | 17,56 | 16,90 | 17,13 | -0,12% | 1.720,00 |
| 20.03.2026 | 17,79 | 17,90 | 17,00 | 17,15 | -3,77% | 1.700,00 |
| 19.03.2026 | 17,57 | 18,02 | 17,55 | 17,83 | 1,41% | 11.000,00 |
| 18.03.2026 | 18,35 | 18,35 | 17,28 | 17,58 | -3,19% | 4.000,00 |
| 17.03.2026 | 18,32 | 18,45 | 18,01 | 18,16 | -1,58% | - |
| 16.03.2026 | 18,69 | 18,73 | 18,30 | 18,45 | 0,11% | - |
| 13.03.2026 | 18,25 | 18,81 | 18,14 | 18,43 | 0,98% | 17.835,00 |
| 12.03.2026 | 17,81 | 18,73 | 17,81 | 18,25 | 1,27% | - |
| 11.03.2026 | 17,81 | 18,09 | 17,67 | 18,02 | 1,78% | - |
| 10.03.2026 | 18,40 | 18,42 | 17,70 | 17,71 | -4,46% | - |
| 09.03.2026 | 18,20 | 18,74 | 17,96 | 18,54 | -1,17% | - |
| 06.03.2026 | 18,70 | 18,96 | 18,35 | 18,76 | 0,37% | 4.600,00 |
| 05.03.2026 | 18,21 | 18,73 | 18,00 | 18,69 | 2,14% | - |
| 04.03.2026 | 18,05 | 18,37 | 18,05 | 18,29 | -1,09% | 4.296,00 |
| 03.03.2026 | 18,24 | 18,57 | 17,91 | 18,50 | 0,34% | 13.500,00 |
| 02.03.2026 | 18,73 | 18,90 | 17,91 | 18,43 | -0,83% | 16.935,00 |
| 27.02.2026 | 18,40 | 18,63 | 17,97 | 18,59 | 1,02% | - |