18,503€
0,48%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 18,41 | 18,53 | 18,21 | 18,38 | -0,20% | 3.608,00 |
| 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 |
| 26.11.2025 | 24,04 | 24,30 | 23,86 | 24,17 | 0,71% | 3.002,00 |
| 25.11.2025 | 23,76 | 24,04 | 23,52 | 24,00 | 1,10% | 1.761,00 |
| 24.11.2025 | 23,62 | 24,07 | 23,62 | 23,74 | 0,72% | 2.177,00 |
| 21.11.2025 | 23,00 | 23,71 | 22,90 | 23,57 | 2,70% | 1.322,00 |
| 20.11.2025 | 23,48 | 23,55 | 22,95 | 22,95 | -0,95% | 8.610,00 |
| 19.11.2025 | 23,25 | 23,52 | 22,96 | 23,17 | -0,47% | 5.017,00 |
| 18.11.2025 | 23,25 | 23,44 | 23,12 | 23,28 | -0,81% | 1.446,00 |
| 17.11.2025 | 23,95 | 24,01 | 23,47 | 23,47 | -2,17% | 3.183,00 |
| 14.11.2025 | 24,19 | 24,19 | 23,67 | 23,99 | -0,46% | 2.101,00 |
| 13.11.2025 | 24,15 | 24,41 | 24,02 | 24,10 | 0,12% | 1.832,00 |
| 12.11.2025 | 24,02 | 24,31 | 23,64 | 24,07 | 0,38% | 5.074,00 |
| 11.11.2025 | 23,81 | 24,03 | 23,57 | 23,98 | 1,01% | 2.862,00 |
| 10.11.2025 | 23,82 | 24,02 | 23,61 | 23,74 | 0,64% | 4.884,00 |
| 07.11.2025 | 23,48 | 23,60 | 23,05 | 23,59 | 0,98% | 11.363,00 |
| 06.11.2025 | 24,16 | 24,18 | 23,23 | 23,36 | -3,07% | 8.978,00 |
| 05.11.2025 | 24,28 | 24,28 | 23,78 | 24,10 | -0,82% | 8.523,00 |
| 04.11.2025 | 24,10 | 24,30 | 23,86 | 24,30 | 0,58% | 17.449,00 |
| 03.11.2025 | 24,68 | 24,74 | 24,16 | 24,16 | -1,99% | 6.328,00 |
| 31.10.2025 | 24,47 | 24,69 | 24,24 | 24,65 | 0,49% | 5.844,00 |
| 30.10.2025 | 24,48 | 24,83 | 24,40 | 24,53 | 0,49% | 8.421,00 |
| 29.10.2025 | 25,07 | 25,07 | 24,39 | 24,41 | -2,20% | 8.577,00 |
| 28.10.2025 | 25,53 | 25,56 | 24,74 | 24,96 | -2,42% | 11.381,00 |
| 27.10.2025 | 26,14 | 26,16 | 25,42 | 25,58 | -0,70% | 11.958,00 |
| 24.10.2025 | 26,67 | 26,67 | 25,58 | 25,76 | -2,83% | 15.396,00 |
| 23.10.2025 | 29,89 | 29,89 | 25,05 | 26,51 | -11,63% | 49.276,00 |
| 22.10.2025 | 30,18 | 30,30 | 29,92 | 30,00 | -0,73% | 3.414,00 |
| 21.10.2025 | 29,83 | 30,32 | 29,66 | 30,22 | 1,38% | 4.077,00 |
| 20.10.2025 | 29,74 | 29,86 | 29,19 | 29,81 | 1,12% | 2.801,00 |
| 17.10.2025 | 29,14 | 29,52 | 28,89 | 29,48 | 0,89% | 3.548,00 |
| 16.10.2025 | 28,76 | 29,42 | 28,76 | 29,22 | 1,07% | 3.825,00 |
| 15.10.2025 | 28,81 | 29,07 | 28,65 | 28,91 | 0,38% | 1.771,00 |
| 14.10.2025 | 28,76 | 28,80 | 28,32 | 28,80 | -0,21% | 2.542,00 |
| 13.10.2025 | 28,47 | 28,93 | 28,47 | 28,86 | 1,83% | 1.517,00 |
| 10.10.2025 | 28,98 | 29,48 | 28,34 | 28,34 | -2,07% | 3.640,00 |
| 09.10.2025 | 28,91 | 29,08 | 28,61 | 28,94 | 0,56% | 3.038,00 |
| 08.10.2025 | 28,89 | 29,30 | 28,73 | 28,78 | -0,31% | 1.373,00 |
| 07.10.2025 | 29,24 | 29,32 | 28,87 | 28,87 | -1,27% | 4.332,00 |
| 06.10.2025 | 29,23 | 29,31 | 28,44 | 29,24 | 0,17% | 3.173,00 |