20,330€
0,94%
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 | 20,19 | 20,38 | 19,95 | 20,33 | 0,94% | 3.638,00 |
| 09.09.2026 | 20,37 | 20,73 | 20,14 | 20,14 | -1,32% | 22.944,00 |
| 08.09.2026 | 20,56 | 20,80 | 20,34 | 20,41 | -0,73% | 2.372,00 |
| 07.09.2026 | 21,09 | 21,13 | 20,37 | 20,56 | -2,61% | 5.990,00 |
| 04.09.2026 | 22,41 | 22,41 | 21,00 | 21,11 | -5,84% | 4.919,00 |
| 03.09.2026 | 21,99 | 22,64 | 21,99 | 22,42 | 1,91% | 6.449,00 |
| 02.09.2026 | 22,00 | 22,35 | 21,99 | 22,00 | 0,05% | 1.743,00 |
| 01.09.2026 | 22,74 | 23,10 | 21,73 | 21,99 | -3,09% | 6.730,00 |
| 31.08.2026 | 22,93 | 23,01 | 22,66 | 22,69 | -1,30% | 3.280,00 |
| 28.08.2026 | 23,13 | 23,15 | 22,93 | 22,99 | -0,26% | 2.842,00 |
| 27.08.2026 | 22,64 | 23,13 | 22,60 | 23,05 | 2,44% | 4.554,00 |
| 26.08.2026 | 22,65 | 22,67 | 22,23 | 22,50 | -0,53% | 2.386,00 |
| 25.08.2026 | 22,72 | 22,72 | 22,20 | 22,62 | -0,31% | 1.301,00 |
| 24.08.2026 | 22,40 | 22,71 | 22,27 | 22,69 | 1,16% | 4.526,00 |
| 21.08.2026 | 22,20 | 22,50 | 22,06 | 22,43 | 1,22% | 4.768,00 |
| 20.08.2026 | 22,21 | 22,36 | 21,92 | 22,16 | -0,09% | 5.847,00 |
| 19.08.2026 | 21,73 | 22,28 | 21,71 | 22,18 | 1,88% | 2.678,00 |
| 18.08.2026 | 21,31 | 21,96 | 21,28 | 21,77 | 1,87% | 3.207,00 |
| 17.08.2026 | 21,76 | 21,76 | 21,35 | 21,37 | -1,43% | 2.113,00 |
| 14.08.2026 | 21,09 | 21,91 | 21,08 | 21,68 | 2,80% | 5.315,00 |
| 13.08.2026 | 21,50 | 21,52 | 20,92 | 21,09 | -1,72% | 2.631,00 |
| 12.08.2026 | 22,11 | 22,13 | 21,34 | 21,46 | -2,72% | 1.293,00 |
| 11.08.2026 | 22,06 | 22,15 | 21,88 | 22,06 | -0,09% | 483,00 |
| 10.08.2026 | 22,22 | 22,23 | 21,87 | 22,08 | -0,63% | 2.626,00 |
| 07.08.2026 | 21,74 | 22,40 | 21,70 | 22,22 | 2,30% | 4.968,00 |
| 06.08.2026 | 21,34 | 21,79 | 21,32 | 21,72 | 1,78% | 1.833,00 |
| 05.08.2026 | 21,32 | 21,72 | 21,27 | 21,34 | 0,05% | 5.603,00 |
| 04.08.2026 | 20,84 | 21,33 | 20,62 | 21,33 | 2,55% | 3.124,00 |
| 03.08.2026 | 20,15 | 21,43 | 20,07 | 20,80 | 3,64% | 8.176,00 |
| 31.07.2026 | 20,33 | 20,36 | 19,75 | 20,07 | -1,04% | 4.050,00 |
| 30.07.2026 | 20,99 | 21,02 | 20,18 | 20,28 | -3,84% | 1.747,00 |
| 29.07.2026 | 20,91 | 21,15 | 20,55 | 21,09 | 0,67% | 6.243,00 |
| 28.07.2026 | 20,44 | 21,05 | 20,36 | 20,95 | 2,60% | 6.596,00 |
| 27.07.2026 | 19,99 | 20,59 | 19,97 | 20,42 | 2,59% | 6.169,00 |
| 24.07.2026 | 18,46 | 20,21 | 18,38 | 19,91 | 7,92% | 16.580,00 |
| 23.07.2026 | 18,05 | 18,97 | 17,66 | 18,45 | 2,87% | 5.513,00 |
| 22.07.2026 | 17,94 | 18,11 | 17,62 | 17,93 | 0,06% | 7.005,00 |
| 21.07.2026 | 18,15 | 18,16 | 17,85 | 17,92 | -0,64% | 1.399,00 |
| 20.07.2026 | 17,91 | 18,26 | 17,77 | 18,04 | 0,81% | 1.883,00 |
| 17.07.2026 | 18,00 | 18,24 | 17,57 | 17,89 | -2,48% | 5.086,00 |
| 16.07.2026 | 18,50 | 18,52 | 18,19 | 18,35 | -0,14% | 1.516,00 |
| 15.07.2026 | 18,42 | 18,76 | 18,14 | 18,37 | -0,08% | 933,00 |
| 14.07.2026 | 18,56 | 18,59 | 17,77 | 18,39 | -1,00% | 14.199,00 |
| 13.07.2026 | 18,08 | 18,66 | 18,06 | 18,57 | 1,53% | 3.188,00 |
| 10.07.2026 | 18,17 | 18,44 | 18,15 | 18,29 | 0,44% | 2.733,00 |
| 09.07.2026 | 18,14 | 18,24 | 17,85 | 18,21 | 0,83% | 716,00 |
| 08.07.2026 | 18,61 | 18,61 | 17,80 | 18,06 | -3,47% | 1.769,00 |
| 07.07.2026 | 18,38 | 18,80 | 18,32 | 18,71 | 1,44% | 5.194,00 |
| 06.07.2026 | 18,46 | 18,74 | 18,15 | 18,45 | -0,30% | 703,00 |
| 03.07.2026 | 18,72 | 18,76 | 18,50 | 18,50 | -0,46% | 2.395,00 |
| 02.07.2026 | 18,34 | 18,66 | 18,10 | 18,59 | 1,06% | 3.095,00 |
| 01.07.2026 | 17,80 | 18,42 | 17,70 | 18,39 | 3,23% | 5.677,00 |
| 30.06.2026 | 18,21 | 18,21 | 17,81 | 17,82 | -1,98% | 1.304,00 |
| 29.06.2026 | 17,94 | 18,29 | 17,94 | 18,18 | 1,48% | 4.680,00 |
| 26.06.2026 | 17,45 | 17,96 | 17,42 | 17,91 | 2,02% | 3.582,00 |
| 25.06.2026 | 17,41 | 17,83 | 17,23 | 17,56 | 1,44% | 2.303,00 |
| 24.06.2026 | 17,48 | 17,64 | 17,24 | 17,31 | -0,75% | 5.031,00 |
| 23.06.2026 | 16,88 | 17,60 | 16,83 | 17,44 | 2,53% | 4.221,00 |
| 22.06.2026 | 17,10 | 17,37 | 16,90 | 17,01 | -0,56% | 5.858,00 |
| 19.06.2026 | 17,03 | 17,45 | 16,90 | 17,10 | -0,09% | 8.820,00 |
| 18.06.2026 | 17,26 | 17,36 | 16,81 | 17,12 | -1,21% | 12.018,00 |
| 17.06.2026 | 17,43 | 17,44 | 17,00 | 17,33 | -0,32% | 4.810,00 |
| 16.06.2026 | 17,38 | 17,77 | 17,28 | 17,38 | 0,12% | 9.680,00 |
| 15.06.2026 | 17,55 | 17,81 | 17,22 | 17,36 | 0,52% | 4.147,00 |
| 12.06.2026 | 18,57 | 18,78 | 17,15 | 17,27 | -6,55% | 15.584,00 |
| 11.06.2026 | 19,27 | 19,37 | 18,17 | 18,48 | -3,83% | 6.852,00 |
| 10.06.2026 | 19,74 | 19,77 | 19,12 | 19,22 | -2,95% | 2.421,00 |
| 09.06.2026 | 19,94 | 19,99 | 19,56 | 19,80 | -0,78% | 3.165,00 |
| 08.06.2026 | 19,44 | 19,96 | 19,42 | 19,96 | 1,89% | 3.014,00 |
| 05.06.2026 | 20,01 | 20,50 | 19,57 | 19,59 | -2,61% | 4.849,00 |
| 04.06.2026 | 18,97 | 20,22 | 18,96 | 20,11 | 5,98% | 8.727,00 |
| 03.06.2026 | 19,43 | 19,44 | 18,89 | 18,98 | -2,34% | 4.147,00 |
| 02.06.2026 | 20,34 | 20,46 | 19,36 | 19,43 | -4,29% | 8.041,00 |
| 01.06.2026 | 18,78 | 20,41 | 18,77 | 20,30 | 8,32% | 12.712,00 |
| 29.05.2026 | 18,79 | 18,88 | 18,49 | 18,74 | 0,08% | 6.877,00 |
| 28.05.2026 | 19,65 | 19,92 | 18,40 | 18,73 | -5,45% | 7.839,00 |
| 27.05.2026 | 20,31 | 20,70 | 19,74 | 19,81 | -2,82% | 3.763,00 |
| 26.05.2026 | 20,59 | 20,60 | 20,31 | 20,38 | -1,45% | 1.414,00 |
| 25.05.2026 | 20,51 | 20,68 | 20,41 | 20,68 | 2,12% | 2.593,00 |
| 22.05.2026 | 20,30 | 20,62 | 20,11 | 20,25 | 0,25% | 3.642,00 |
| 21.05.2026 | 20,24 | 20,33 | 20,00 | 20,20 | -0,54% | 1.711,00 |
| 20.05.2026 | 20,28 | 20,52 | 19,90 | 20,31 | -0,10% | 3.801,00 |
| 19.05.2026 | 19,75 | 20,60 | 19,73 | 20,33 | 2,81% | 6.227,00 |
| 18.05.2026 | 19,68 | 20,12 | 19,62 | 19,78 | -0,45% | 2.824,00 |
| 15.05.2026 | 19,30 | 19,93 | 19,30 | 19,87 | 1,82% | 2.686,00 |
| 14.05.2026 | 19,21 | 19,59 | 19,17 | 19,51 | 1,88% | 716,00 |
| 13.05.2026 | 19,40 | 19,43 | 18,86 | 19,15 | -0,73% | 3.409,00 |
| 12.05.2026 | 19,41 | 19,41 | 19,08 | 19,29 | -1,03% | 2.481,00 |
| 11.05.2026 | 19,51 | 19,70 | 19,16 | 19,49 | -0,59% | 3.837,00 |
| 08.05.2026 | 19,72 | 19,96 | 19,49 | 19,61 | -0,25% | 2.339,00 |
| 07.05.2026 | 19,81 | 19,86 | 19,54 | 19,66 | -0,86% | 4.049,00 |
| 06.05.2026 | 19,76 | 20,40 | 19,40 | 19,83 | 1,51% | 5.552,00 |
| 05.05.2026 | 19,17 | 19,64 | 19,13 | 19,53 | 2,36% | 2.961,00 |
| 04.05.2026 | 19,19 | 19,48 | 19,03 | 19,08 | -0,31% | 3.955,00 |
| 30.04.2026 | 18,90 | 19,14 | 18,87 | 19,14 | 0,92% | 2.522,00 |
| 29.04.2026 | 18,88 | 19,04 | 18,40 | 18,97 | 0,93% | 3.448,00 |
| 28.04.2026 | 19,35 | 19,58 | 18,76 | 18,79 | -3,09% | 7.442,00 |
| 27.04.2026 | 19,44 | 19,57 | 19,24 | 19,39 | 0,03% | 3.820,00 |
| 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 |