21,240€
0,71%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 21,22 | 21,45 | 21,17 | 21,35 | 1,23% | - |
| 13.08.2026 | 21,45 | 21,45 | 21,09 | 21,09 | -3,12% | 30,00 |
| 12.08.2026 | 22,12 | 22,12 | 21,77 | 21,77 | -1,31% | 15,00 |
| 11.08.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -0,18% | - |
| 10.08.2026 | 22,16 | 22,18 | 22,10 | 22,10 | 0,45% | 230,00 |
| 07.08.2026 | 21,71 | 22,00 | 21,71 | 22,00 | 3,09% | 180,00 |
| 06.08.2026 | 21,34 | 21,34 | 21,34 | 21,34 | -0,51% | - |
| 05.08.2026 | 21,32 | 21,68 | 21,32 | 21,45 | 3,42% | 810,00 |
| 04.08.2026 | 20,88 | 20,88 | 20,74 | 20,74 | -1,80% | 43,00 |
| 03.08.2026 | 20,13 | 21,42 | 20,13 | 21,12 | 3,94% | 2.060,00 |
| 31.07.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -0,64% | - |
| 30.07.2026 | 21,04 | 21,04 | 20,45 | 20,45 | -2,90% | 517,00 |
| 29.07.2026 | 20,89 | 21,06 | 20,89 | 21,06 | 3,29% | 11.012,00 |
| 28.07.2026 | 20,39 | 20,39 | 20,39 | 20,39 | 0,05% | - |
| 27.07.2026 | 20,00 | 20,38 | 20,00 | 20,38 | 10,79% | 159,00 |
| 24.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,71% | - |
| 23.07.2026 | 18,13 | 18,27 | 18,13 | 18,27 | 2,15% | 800,00 |
| 22.07.2026 | 17,92 | 17,92 | 17,88 | 17,88 | -0,75% | 100,00 |
| 21.07.2026 | 18,15 | 18,15 | 18,02 | 18,02 | 0,95% | 203,00 |
| 20.07.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -0,78% | - |
| 17.07.2026 | 17,99 | 17,99 | 17,99 | 17,99 | -2,63% | - |
| 16.07.2026 | 18,47 | 18,47 | 18,47 | 18,47 | 0,41% | - |
| 15.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,91% | - |
| 14.07.2026 | 18,53 | 18,53 | 18,23 | 18,23 | 0,80% | 1.750,00 |
| 13.07.2026 | 18,09 | 18,09 | 18,09 | 18,09 | -0,60% | - |
| 10.07.2026 | 18,17 | 18,20 | 18,17 | 18,20 | 0,89% | 20,00 |
| 09.07.2026 | 18,12 | 18,12 | 17,94 | 18,04 | 0,28% | 1.000,00 |
| 08.07.2026 | 18,59 | 18,59 | 17,99 | 17,99 | -4,11% | 20,00 |
| 07.07.2026 | 18,42 | 18,76 | 18,42 | 18,76 | 0,11% | 2.215,00 |
| 06.07.2026 | 18,50 | 18,74 | 18,50 | 18,74 | 0,13% | 162,00 |
| 03.07.2026 | 18,71 | 18,71 | 18,71 | 18,71 | 1,71% | - |
| 02.07.2026 | 18,31 | 18,40 | 18,31 | 18,40 | 3,31% | 50,00 |
| 01.07.2026 | 17,81 | 17,81 | 17,81 | 17,81 | -0,45% | - |
| 30.06.2026 | 18,18 | 18,18 | 17,89 | 17,89 | -1,11% | 300,00 |
| 29.06.2026 | 18,00 | 18,09 | 18,00 | 18,09 | 3,76% | 84,00 |
| 26.06.2026 | 17,45 | 17,45 | 17,41 | 17,43 | -0,88% | 500,00 |
| 25.06.2026 | 17,38 | 17,59 | 17,38 | 17,59 | 1,38% | 10,00 |
| 24.06.2026 | 17,42 | 17,42 | 17,35 | 17,35 | -0,80% | 50,00 |
| 23.06.2026 | 16,91 | 17,49 | 16,91 | 17,49 | 2,97% | 70,00 |
| 22.06.2026 | 17,14 | 17,14 | 16,98 | 16,98 | -0,24% | 145,00 |
| 19.06.2026 | 17,02 | 17,02 | 17,02 | 17,02 | -1,39% | - |
| 18.06.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 0,26% | - |
| 17.06.2026 | 17,40 | 17,40 | 17,20 | 17,22 | -1,09% | 4.360,00 |
| 16.06.2026 | 17,41 | 17,41 | 17,41 | 17,41 | -0,46% | - |
| 15.06.2026 | 17,39 | 17,67 | 17,39 | 17,49 | -2,56% | 370,00 |
| 12.06.2026 | 18,61 | 18,61 | 17,95 | 17,95 | -6,49% | 350,00 |
| 11.06.2026 | 19,26 | 19,26 | 19,19 | 19,19 | -0,05% | 2.450,00 |
| 10.06.2026 | 19,73 | 19,73 | 19,20 | 19,20 | -3,71% | 60,00 |
| 09.06.2026 | 19,94 | 19,94 | 19,94 | 19,94 | 2,26% | - |
| 08.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -4,04% | 180,00 |
| 05.06.2026 | 20,05 | 20,32 | 20,05 | 20,32 | 1,70% | 51,00 |
| 04.06.2026 | 19,00 | 19,98 | 19,00 | 19,98 | 4,17% | 40,00 |
| 03.06.2026 | 19,39 | 19,39 | 19,18 | 19,18 | -3,42% | 1.000,00 |
| 02.06.2026 | 20,32 | 20,32 | 19,86 | 19,86 | 5,39% | 950,00 |
| 01.06.2026 | 18,85 | 18,85 | 18,85 | 18,85 | 0,16% | - |
| 29.05.2026 | 18,75 | 18,82 | 18,75 | 18,82 | 0,13% | 5,00 |
| 28.05.2026 | 19,66 | 19,90 | 18,79 | 18,79 | -4,62% | 133,00 |
| 27.05.2026 | 20,00 | 20,00 | 19,70 | 19,70 | -3,43% | 601,00 |
| 26.05.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -0,15% | 100,00 |
| 25.05.2026 | 20,43 | 20,43 | 20,43 | 20,43 | 1,79% | 5,00 |
| 22.05.2026 | 20,07 | 20,07 | 20,07 | 20,07 | -0,74% | - |
| 21.05.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -0,20% | - |
| 20.05.2026 | 20,26 | 20,26 | 20,26 | 20,26 | 2,69% | - |
| 19.05.2026 | 19,73 | 19,73 | 19,73 | 19,73 | 0,23% | - |
| 18.05.2026 | 19,69 | 19,69 | 19,69 | 19,69 | 0,10% | - |
| 15.05.2026 | 19,35 | 19,67 | 19,35 | 19,67 | 2,53% | 70,00 |
| 14.05.2026 | 19,18 | 19,18 | 19,18 | 19,18 | -0,88% | - |
| 13.05.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 1,84% | - |
| 12.05.2026 | 19,29 | 19,29 | 19,00 | 19,00 | -3,16% | 300,00 |
| 11.05.2026 | 19,53 | 19,62 | 19,53 | 19,62 | -0,36% | 2,00 |
| 08.05.2026 | 19,69 | 19,69 | 19,69 | 19,69 | 0,41% | - |
| 07.05.2026 | 19,82 | 19,82 | 19,61 | 19,61 | 0,54% | 75,00 |
| 06.05.2026 | 19,70 | 19,70 | 19,51 | 19,51 | 1,83% | 350,00 |
| 05.05.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -1,21% | - |
| 04.05.2026 | 19,09 | 19,48 | 19,09 | 19,39 | 3,14% | 184,00 |
| 30.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,74% | - |
| 29.04.2026 | 18,85 | 18,94 | 18,85 | 18,94 | 0,32% | 25,00 |
| 28.04.2026 | 19,44 | 19,44 | 18,88 | 18,88 | -3,15% | 1.514,00 |
| 27.04.2026 | 19,45 | 19,53 | 19,45 | 19,50 | -0,51% | 110,00 |
| 24.04.2026 | 19,29 | 19,60 | 19,29 | 19,60 | 1,82% | 2.500,00 |
| 23.04.2026 | 18,70 | 20,29 | 18,70 | 19,25 | 2,37% | 1.087,00 |
| 22.04.2026 | 19,03 | 19,03 | 18,80 | 18,80 | -1,62% | 60,00 |
| 21.04.2026 | 18,95 | 19,11 | 18,95 | 19,11 | -0,83% | 710,00 |
| 20.04.2026 | 19,27 | 19,27 | 19,27 | 19,27 | 0,55% | 24,00 |
| 17.04.2026 | 18,59 | 19,17 | 18,59 | 19,17 | 3,45% | 70,00 |
| 16.04.2026 | 18,11 | 18,53 | 18,11 | 18,53 | 2,60% | 3.809,00 |
| 15.04.2026 | 17,70 | 18,06 | 17,70 | 18,06 | 1,72% | 80,00 |
| 14.04.2026 | 17,67 | 17,75 | 17,65 | 17,75 | 6,32% | 106,00 |
| 13.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,62% | 18,00 |
| 10.04.2026 | 16,96 | 16,97 | 16,96 | 16,97 | -0,24% | 50,00 |
| 09.04.2026 | 17,54 | 17,54 | 17,01 | 17,01 | -4,84% | 5,00 |
| 08.04.2026 | 17,85 | 18,10 | 17,85 | 17,88 | 2,08% | 138,00 |
| 07.04.2026 | 17,59 | 17,76 | 17,51 | 17,51 | 1,36% | 64,00 |
| 02.04.2026 | 17,28 | 17,28 | 17,28 | 17,28 | -2,04% | - |
| 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 |