19,568€
-2,06%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |