19,428€
1,18%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 19,20 | 19,65 | 19,05 | 19,39 | 1,07% | 5.280,00 |
| 23.04.2026 | 19,00 | 20,34 | 18,70 | 19,18 | 2,13% | 22.849,00 |
| 22.04.2026 | 19,04 | 19,09 | 18,70 | 18,78 | -0,63% | 4.702,00 |
| 21.04.2026 | 19,01 | 19,25 | 18,90 | 18,90 | -0,18% | 4.305,00 |
| 20.04.2026 | 19,28 | 19,28 | 18,84 | 18,94 | -2,42% | 5.652,00 |
| 17.04.2026 | 18,58 | 19,56 | 18,58 | 19,41 | 4,72% | 14.492,00 |
| 16.04.2026 | 18,02 | 18,64 | 18,02 | 18,53 | 2,94% | 16.026,00 |
| 15.04.2026 | 17,71 | 18,21 | 17,64 | 18,00 | 1,10% | 3.654,00 |
| 14.04.2026 | 17,72 | 17,83 | 17,54 | 17,81 | 0,88% | 7.199,00 |
| 13.04.2026 | 16,81 | 17,65 | 16,45 | 17,65 | 3,52% | 9.676,00 |
| 10.04.2026 | 16,98 | 17,23 | 16,87 | 17,05 | 0,38% | 10.190,00 |
| 09.04.2026 | 17,56 | 17,59 | 16,81 | 16,99 | -3,63% | 5.397,00 |
| 08.04.2026 | 18,29 | 18,36 | 17,56 | 17,63 | -0,17% | 8.033,00 |
| 07.04.2026 | 17,56 | 17,79 | 17,36 | 17,66 | 0,48% | 2.402,00 |
| 02.04.2026 | 17,27 | 17,67 | 17,26 | 17,57 | -0,26% | 5.382,00 |
| 01.04.2026 | 17,35 | 17,89 | 17,35 | 17,62 | 1,82% | 12.149,00 |
| 31.03.2026 | 16,82 | 17,60 | 16,81 | 17,30 | 4,25% | 13.769,00 |
| 30.03.2026 | 16,51 | 17,00 | 16,49 | 16,60 | 0,64% | 6.742,00 |
| 27.03.2026 | 17,03 | 17,08 | 16,46 | 16,49 | -2,37% | 6.759,00 |
| 26.03.2026 | 16,79 | 17,09 | 16,63 | 16,89 | 0,51% | 14.728,00 |
| 25.03.2026 | 16,71 | 17,02 | 16,60 | 16,81 | 1,20% | 3.616,00 |
| 24.03.2026 | 16,68 | 17,00 | 16,48 | 16,61 | -2,92% | 3.501,00 |
| 23.03.2026 | 16,93 | 17,55 | 16,88 | 17,11 | 0,38% | 4.778,00 |
| 20.03.2026 | 17,78 | 17,91 | 17,00 | 17,04 | -4,32% | 6.246,00 |
| 19.03.2026 | 17,58 | 17,99 | 17,53 | 17,81 | 1,60% | 8.085,00 |
| 18.03.2026 | 18,32 | 18,37 | 17,24 | 17,53 | -3,34% | 11.466,00 |
| 17.03.2026 | 18,31 | 18,47 | 18,03 | 18,14 | -1,92% | 4.406,00 |
| 16.03.2026 | 18,67 | 18,80 | 18,30 | 18,49 | -0,11% | 4.382,00 |
| 13.03.2026 | 18,27 | 18,77 | 18,13 | 18,51 | 1,40% | 8.359,00 |
| 12.03.2026 | 17,89 | 18,72 | 17,75 | 18,26 | 0,86% | 7.163,00 |
| 11.03.2026 | 17,77 | 18,10 | 17,72 | 18,10 | 2,35% | 7.234,00 |
| 10.03.2026 | 18,48 | 18,48 | 17,69 | 17,69 | -4,61% | 17.533,00 |
| 09.03.2026 | 18,31 | 18,72 | 17,97 | 18,54 | -1,15% | 8.548,00 |
| 06.03.2026 | 18,75 | 18,93 | 18,36 | 18,76 | 0,67% | 10.661,00 |
| 05.03.2026 | 18,15 | 18,72 | 18,00 | 18,63 | 1,94% | 13.752,00 |
| 04.03.2026 | 18,11 | 18,36 | 18,11 | 18,28 | -1,54% | 52.679,00 |
| 03.03.2026 | 18,34 | 18,58 | 17,81 | 18,56 | 0,49% | 17.779,00 |
| 02.03.2026 | 18,55 | 19,20 | 18,05 | 18,47 | -1,02% | 14.256,00 |
| 27.02.2026 | 18,41 | 18,66 | 18,00 | 18,66 | 1,33% | 8.914,00 |
| 26.02.2026 | 18,01 | 18,50 | 17,92 | 18,42 | 1,07% | 10.874,00 |
| 25.02.2026 | 17,56 | 18,32 | 17,35 | 18,22 | 3,26% | 21.458,00 |
| 24.02.2026 | 17,41 | 17,66 | 17,12 | 17,65 | 1,41% | 18.542,00 |
| 23.02.2026 | 17,31 | 18,00 | 16,70 | 17,40 | -0,29% | 52.381,00 |
| 20.02.2026 | 17,48 | 17,60 | 17,23 | 17,45 | -0,20% | 21.173,00 |
| 19.02.2026 | 17,43 | 17,60 | 17,23 | 17,49 | 1,45% | 29.461,00 |
| 18.02.2026 | 16,92 | 17,26 | 16,67 | 17,24 | 1,59% | 35.789,00 |
| 17.02.2026 | 16,10 | 17,15 | 15,93 | 16,97 | 4,85% | 60.045,00 |
| 16.02.2026 | 17,90 | 18,06 | 15,94 | 16,18 | -9,51% | 54.893,00 |
| 13.02.2026 | 18,12 | 18,34 | 17,81 | 17,88 | -1,38% | 26.439,00 |
| 12.02.2026 | 18,00 | 18,29 | 17,68 | 18,13 | 1,00% | 28.958,00 |
| 11.02.2026 | 22,00 | 22,00 | 17,25 | 17,95 | -20,50% | 142.849,00 |
| 10.02.2026 | 22,41 | 22,73 | 22,25 | 22,58 | 1,03% | 4.348,00 |
| 09.02.2026 | 22,32 | 22,50 | 22,26 | 22,35 | 0,49% | 4.000,00 |
| 06.02.2026 | 22,73 | 22,76 | 21,86 | 22,24 | -2,16% | 9.604,00 |
| 05.02.2026 | 23,07 | 23,36 | 22,70 | 22,73 | -1,13% | 7.558,00 |
| 04.02.2026 | 22,70 | 23,18 | 22,25 | 22,99 | 3,09% | 13.635,00 |
| 03.02.2026 | 23,37 | 23,40 | 22,19 | 22,30 | -4,09% | 8.628,00 |
| 02.02.2026 | 23,20 | 23,33 | 23,00 | 23,25 | 0,39% | 3.410,00 |
| 30.01.2026 | 23,04 | 23,65 | 22,99 | 23,16 | 0,26% | 4.025,00 |
| 29.01.2026 | 24,16 | 24,16 | 22,91 | 23,10 | -3,55% | 6.008,00 |
| 28.01.2026 | 23,88 | 24,01 | 23,54 | 23,95 | 1,27% | 6.957,00 |
| 27.01.2026 | 24,06 | 24,18 | 23,55 | 23,65 | -1,62% | 7.895,00 |
| 26.01.2026 | 23,88 | 24,12 | 23,61 | 24,04 | 0,67% | 6.520,00 |
| 23.01.2026 | 23,64 | 23,95 | 23,60 | 23,88 | 0,84% | 4.008,00 |
| 22.01.2026 | 23,78 | 24,02 | 23,33 | 23,68 | -0,71% | 6.378,00 |
| 21.01.2026 | 23,38 | 23,85 | 23,22 | 23,85 | 2,14% | 3.871,00 |
| 20.01.2026 | 23,24 | 23,62 | 23,14 | 23,35 | 0,09% | 4.297,00 |
| 19.01.2026 | 23,99 | 24,50 | 23,26 | 23,33 | -3,71% | 10.164,00 |
| 16.01.2026 | 24,27 | 24,27 | 23,80 | 24,23 | -0,16% | 7.997,00 |
| 15.01.2026 | 24,29 | 24,55 | 24,15 | 24,27 | 0,54% | 6.990,00 |
| 14.01.2026 | 24,38 | 24,40 | 24,02 | 24,14 | -1,11% | 5.140,00 |
| 13.01.2026 | 24,89 | 24,89 | 24,28 | 24,41 | -1,57% | 1.896,00 |
| 12.01.2026 | 24,80 | 24,95 | 24,66 | 24,80 | 0,08% | 7.182,00 |
| 09.01.2026 | 24,14 | 24,91 | 24,13 | 24,78 | 2,57% | 11.443,00 |
| 08.01.2026 | 24,00 | 24,27 | 23,99 | 24,16 | 0,25% | 4.627,00 |
| 07.01.2026 | 23,63 | 24,18 | 23,29 | 24,10 | 1,82% | 21.153,00 |
| 06.01.2026 | 24,06 | 24,06 | 23,09 | 23,67 | -1,37% | 4.540,00 |
| 05.01.2026 | 23,69 | 24,06 | 23,50 | 24,00 | 1,74% | 8.530,00 |
| 02.01.2026 | 24,09 | 24,22 | 23,27 | 23,59 | -1,17% | 7.661,00 |
| 30.12.2025 | 23,62 | 23,90 | 23,62 | 23,87 | 0,97% | 5.353,00 |
| 29.12.2025 | 23,75 | 23,90 | 23,57 | 23,64 | -0,21% | 5.250,00 |
| 23.12.2025 | 23,78 | 23,81 | 23,53 | 23,69 | -0,17% | 2.349,00 |
| 22.12.2025 | 23,49 | 23,76 | 23,43 | 23,73 | 0,17% | 5.262,00 |
| 19.12.2025 | 23,68 | 23,73 | 23,55 | 23,69 | 0,08% | 2.044,00 |
| 18.12.2025 | 23,59 | 23,76 | 23,54 | 23,67 | 0,17% | 1.386,00 |
| 17.12.2025 | 23,27 | 23,64 | 23,27 | 23,63 | 1,33% | 5.929,00 |
| 16.12.2025 | 23,51 | 23,51 | 23,26 | 23,32 | -1,14% | 3.160,00 |
| 15.12.2025 | 23,63 | 23,65 | 23,35 | 23,59 | 0,04% | 3.118,00 |
| 12.12.2025 | 23,22 | 23,61 | 23,16 | 23,58 | 1,86% | 1.585,00 |
| 11.12.2025 | 22,89 | 23,33 | 22,72 | 23,15 | 0,43% | 4.424,00 |
| 10.12.2025 | 23,32 | 23,33 | 22,87 | 23,05 | -1,20% | 11.524,00 |
| 09.12.2025 | 23,54 | 23,55 | 23,29 | 23,33 | -0,72% | 1.947,00 |
| 08.12.2025 | 23,71 | 24,00 | 23,48 | 23,50 | -1,09% | 2.540,00 |
| 05.12.2025 | 23,80 | 23,96 | 23,48 | 23,76 | 0,08% | 3.686,00 |
| 04.12.2025 | 23,53 | 23,95 | 23,47 | 23,74 | 1,28% | 5.306,00 |
| 03.12.2025 | 23,48 | 23,54 | 23,10 | 23,44 | -0,04% | 9.854,00 |
| 02.12.2025 | 23,85 | 23,90 | 23,40 | 23,45 | -1,80% | 1.522,00 |
| 01.12.2025 | 24,02 | 24,22 | 23,64 | 23,88 | -1,20% | 2.170,00 |
| 28.11.2025 | 24,14 | 24,18 | 24,03 | 24,17 | 0,08% | 903,00 |
| 27.11.2025 | 24,11 | 24,31 | 24,07 | 24,15 | -0,08% | 2.585,00 |