17,655€
0,11%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 17,28 | 17,66 | 17,25 | 17,66 | 0,11% | - |
| 01.04.2026 | 17,55 | 17,64 | 17,54 | 17,64 | 3,19% | 102,00 |
| 31.03.2026 | 16,82 | 17,09 | 16,82 | 17,09 | 0,68% | 30,00 |
| 30.03.2026 | 16,53 | 16,99 | 16,53 | 16,98 | 1,53% | 28,00 |
| 27.03.2026 | 16,99 | 17,05 | 16,72 | 16,72 | 0,30% | 202,00 |
| 26.03.2026 | 16,72 | 16,72 | 16,67 | 16,67 | -1,10% | 793,00 |
| 25.03.2026 | 16,64 | 16,86 | 16,64 | 16,86 | 0,33% | 394,00 |
| 24.03.2026 | 16,99 | 16,99 | 16,80 | 16,80 | -1,50% | 1.068,00 |
| 23.03.2026 | 17,06 | 17,06 | 17,06 | 17,06 | -0,84% | 12,00 |
| 20.03.2026 | 17,78 | 17,78 | 17,20 | 17,20 | -2,19% | 102,00 |
| 19.03.2026 | 17,59 | 17,59 | 17,59 | 17,59 | -2,09% | - |
| 18.03.2026 | 18,35 | 18,35 | 17,89 | 17,96 | -1,10% | 275,00 |
| 17.03.2026 | 18,34 | 18,34 | 18,05 | 18,16 | -2,21% | 2.610,00 |
| 16.03.2026 | 18,43 | 18,57 | 18,43 | 18,57 | 0,05% | 32,00 |
| 13.03.2026 | 18,23 | 18,56 | 18,23 | 18,56 | 4,07% | 50,00 |
| 12.03.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 0,34% | - |
| 11.03.2026 | 17,81 | 17,81 | 17,78 | 17,78 | -2,60% | 1,00 |
| 10.03.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -2,17% | - |
| 09.03.2026 | 18,30 | 18,66 | 18,30 | 18,66 | -0,43% | 1,00 |
| 06.03.2026 | 18,67 | 18,78 | 18,59 | 18,74 | 0,97% | 600,00 |
| 05.03.2026 | 18,14 | 18,62 | 18,14 | 18,56 | 2,37% | 420,00 |
| 04.03.2026 | 18,13 | 18,13 | 18,13 | 18,13 | -0,85% | - |
| 03.03.2026 | 18,25 | 18,28 | 18,22 | 18,28 | -1,24% | 550,00 |
| 02.03.2026 | 18,22 | 18,51 | 18,03 | 18,51 | 2,83% | 561,00 |
| 27.02.2026 | 18,38 | 18,38 | 18,00 | 18,00 | -1,64% | 2.000,00 |
| 26.02.2026 | 17,96 | 18,30 | 17,96 | 18,30 | 0,00% | 30,00 |
| 25.02.2026 | 17,47 | 18,30 | 17,47 | 18,30 | 5,84% | 1.350,00 |
| 24.02.2026 | 17,29 | 17,29 | 17,29 | 17,29 | 1,08% | - |
| 23.02.2026 | 17,70 | 17,70 | 17,04 | 17,11 | -1,38% | 422,00 |
| 20.02.2026 | 17,50 | 17,50 | 17,28 | 17,35 | -0,97% | 707,00 |
| 19.02.2026 | 17,30 | 17,52 | 17,19 | 17,52 | 3,18% | 893,00 |
| 18.02.2026 | 17,05 | 17,05 | 16,78 | 16,98 | 4,24% | 1.958,00 |
| 17.02.2026 | 15,82 | 16,29 | 15,82 | 16,29 | 0,34% | 624,00 |
| 16.02.2026 | 17,99 | 18,00 | 16,22 | 16,23 | -9,63% | 7.328,00 |
| 13.02.2026 | 17,96 | 17,96 | 17,96 | 17,96 | -0,33% | - |
| 12.02.2026 | 17,86 | 18,25 | 17,86 | 18,02 | 1,09% | 1.160,00 |
| 11.02.2026 | 19,00 | 19,25 | 17,21 | 17,83 | -20,25% | 8.691,00 |
| 10.02.2026 | 22,35 | 22,35 | 22,35 | 22,35 | -0,31% | - |
| 09.02.2026 | 22,36 | 22,42 | 22,36 | 22,42 | 1,72% | 350,00 |
| 06.02.2026 | 22,71 | 22,71 | 21,92 | 22,04 | -5,16% | 99,00 |
| 05.02.2026 | 22,97 | 23,24 | 22,97 | 23,24 | 1,13% | 500,00 |
| 04.02.2026 | 22,61 | 22,98 | 22,40 | 22,98 | 1,91% | 2.430,00 |
| 03.02.2026 | 23,33 | 23,33 | 22,55 | 22,55 | -2,68% | 28,00 |
| 02.02.2026 | 22,92 | 23,17 | 22,92 | 23,17 | -0,56% | 159,00 |
| 30.01.2026 | 22,97 | 23,30 | 22,97 | 23,30 | 1,30% | 500,00 |
| 29.01.2026 | 23,89 | 23,89 | 23,00 | 23,00 | -3,48% | 900,00 |
| 28.01.2026 | 23,83 | 23,83 | 23,83 | 23,83 | 0,08% | - |
| 27.01.2026 | 24,02 | 24,02 | 23,65 | 23,81 | 0,21% | 312,00 |
| 26.01.2026 | 23,81 | 23,81 | 23,76 | 23,76 | 0,00% | 2,00 |
| 23.01.2026 | 23,70 | 23,76 | 23,70 | 23,76 | 0,47% | 173,00 |
| 22.01.2026 | 23,77 | 23,77 | 23,65 | 23,65 | 1,07% | 2,00 |
| 21.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 20.01.2026 | 23,22 | 23,40 | 23,22 | 23,40 | 0,21% | 8,00 |
| 19.01.2026 | 24,39 | 24,39 | 23,35 | 23,35 | -3,31% | 291,00 |
| 16.01.2026 | 24,20 | 24,20 | 24,14 | 24,15 | -0,54% | 89,00 |
| 15.01.2026 | 24,28 | 24,28 | 24,28 | 24,28 | -0,16% | - |
| 14.01.2026 | 24,32 | 24,32 | 24,32 | 24,32 | -0,33% | - |
| 13.01.2026 | 24,74 | 24,74 | 24,40 | 24,40 | -1,77% | 180,00 |
| 12.01.2026 | 24,63 | 24,84 | 24,63 | 24,84 | 1,60% | 65,00 |
| 09.01.2026 | 24,15 | 24,45 | 24,15 | 24,45 | 1,45% | 75,00 |
| 08.01.2026 | 24,02 | 24,10 | 24,02 | 24,10 | 0,00% | 99,00 |
| 07.01.2026 | 23,48 | 24,10 | 23,48 | 24,10 | 4,06% | 1.334,00 |
| 06.01.2026 | 24,03 | 24,03 | 23,11 | 23,16 | -2,81% | 365,00 |
| 05.01.2026 | 23,69 | 23,83 | 23,67 | 23,83 | -0,13% | 21,00 |
| 02.01.2026 | 23,96 | 23,96 | 23,86 | 23,86 | 1,10% | 200,00 |
| 30.12.2025 | 23,63 | 23,63 | 23,60 | 23,60 | -0,34% | 98,00 |
| 29.12.2025 | 23,79 | 23,79 | 23,63 | 23,68 | -0,38% | 664,00 |
| 23.12.2025 | 23,73 | 23,80 | 23,73 | 23,77 | 0,30% | 187,00 |
| 22.12.2025 | 23,59 | 23,70 | 23,59 | 23,70 | 0,00% | 20,00 |
| 19.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 18.12.2025 | 23,58 | 23,70 | 23,58 | 23,70 | 1,67% | 403,00 |
| 17.12.2025 | 23,31 | 23,31 | 23,31 | 23,31 | -0,85% | - |
| 16.12.2025 | 23,51 | 23,51 | 23,51 | 23,51 | -0,51% | - |
| 15.12.2025 | 23,59 | 23,63 | 23,59 | 23,63 | 1,72% | 225,00 |
| 12.12.2025 | 23,23 | 23,23 | 23,23 | 23,23 | 0,78% | - |
| 11.12.2025 | 22,80 | 23,05 | 22,80 | 23,05 | 0,00% | 2.609,00 |
| 10.12.2025 | 23,30 | 23,30 | 23,05 | 23,05 | -1,28% | 2.729,00 |
| 09.12.2025 | 23,54 | 23,54 | 23,35 | 23,35 | -1,56% | 13,00 |
| 08.12.2025 | 23,73 | 23,73 | 23,70 | 23,72 | -0,29% | 180,00 |
| 05.12.2025 | 23,79 | 23,79 | 23,79 | 23,79 | -0,29% | - |
| 04.12.2025 | 23,62 | 23,86 | 23,62 | 23,86 | 2,98% | 300,00 |
| 03.12.2025 | 23,51 | 23,51 | 23,12 | 23,17 | -3,05% | 1.199,00 |
| 02.12.2025 | 23,78 | 23,90 | 23,78 | 23,90 | -0,08% | 192,00 |
| 01.12.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -0,58% | - |
| 28.11.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -0,12% | - |
| 27.11.2025 | 23,91 | 24,16 | 23,91 | 24,09 | 0,37% | 366,00 |
| 26.11.2025 | 23,91 | 24,00 | 23,91 | 24,00 | 0,29% | 370,00 |
| 25.11.2025 | 23,64 | 23,93 | 23,58 | 23,93 | -0,46% | 625,00 |
| 24.11.2025 | 23,41 | 24,04 | 23,41 | 24,04 | 5,07% | 10,00 |
| 21.11.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -1,63% | - |
| 20.11.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 0,00% | - |
| 19.11.2025 | 23,04 | 23,26 | 23,00 | 23,26 | -0,04% | 400,00 |
| 18.11.2025 | 23,06 | 23,27 | 23,06 | 23,27 | -2,51% | 180,00 |
| 17.11.2025 | 23,87 | 23,87 | 23,87 | 23,87 | -0,71% | - |
| 14.11.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -1,52% | - |
| 13.11.2025 | 23,90 | 24,41 | 23,90 | 24,41 | 1,71% | 62,00 |
| 12.11.2025 | 23,91 | 24,00 | 23,91 | 24,00 | 0,63% | 150,00 |
| 11.11.2025 | 23,43 | 23,85 | 23,43 | 23,85 | 0,38% | 1.001,00 |
| 10.11.2025 | 23,55 | 23,76 | 23,55 | 23,76 | 0,93% | 50,00 |
| 07.11.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 1,20% | 740,00 |