17,938€
-0,54%
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 | 17,78 | 17,93 | -0,57% | 1.349,00 |
| 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 |
| 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 |