18,368€
-0,10%
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 | 18,41 | 0,15% | - |
| 26.02.2026 | 18,14 | 18,52 | 17,87 | 18,39 | 2,00% | 5.132.069,00 |
| 25.02.2026 | 17,38 | 18,03 | 17,33 | 18,03 | 3,41% | 4.699.915,00 |
| 24.02.2026 | 17,18 | 17,67 | 17,05 | 17,43 | 0,81% | 3.538.822,00 |
| 23.02.2026 | 17,02 | 17,29 | 16,91 | 17,29 | -0,80% | 3.042.372,00 |
| 20.02.2026 | 17,50 | 17,61 | 17,22 | 17,43 | -0,63% | 2.761.686,00 |
| 19.02.2026 | 17,30 | 17,62 | 17,21 | 17,54 | 1,89% | 4.102.478,00 |
| 18.02.2026 | 16,84 | 17,22 | 16,65 | 17,22 | 2,90% | 3.727.978,00 |
| 17.02.2026 | 15,86 | 16,73 | 15,83 | 16,73 | 4,82% | 5.071.257,00 |
| 16.02.2026 | 17,90 | 17,93 | 15,96 | 15,96 | -10,44% | 7.671.987,00 |
| 13.02.2026 | 18,17 | 18,44 | 17,82 | 17,82 | -1,74% | 5.563.506,00 |
| 12.02.2026 | 17,80 | 18,31 | 17,64 | 18,14 | 2,05% | 8.649.153,00 |
| 11.02.2026 | 18,11 | 18,64 | 17,16 | 17,77 | -20,81% | 13.831.202,00 |
| 10.02.2026 | 22,51 | 22,76 | 22,23 | 22,44 | 0,22% | 4.108.568,00 |
| 09.02.2026 | 22,39 | 22,54 | 22,28 | 22,39 | 0,63% | 2.875.847,00 |
| 06.02.2026 | 22,08 | 22,26 | 21,86 | 22,25 | -2,24% | 3.804.887,00 |
| 05.02.2026 | 23,14 | 23,38 | 22,68 | 22,76 | -0,87% | 3.270.118,00 |
| 04.02.2026 | 22,30 | 23,20 | 22,22 | 22,96 | 2,73% | 3.946.666,00 |
| 03.02.2026 | 23,23 | 23,23 | 22,18 | 22,35 | -3,54% | 3.774.866,00 |
| 02.02.2026 | 23,22 | 23,49 | 22,96 | 23,17 | -0,22% | 2.327.462,00 |
| 30.01.2026 | 22,99 | 23,67 | 22,98 | 23,22 | 1,35% | 2.362.846,00 |
| 29.01.2026 | 23,76 | 24,23 | 22,86 | 22,91 | -4,04% | 3.005.527,00 |
| 28.01.2026 | 23,69 | 23,99 | 23,53 | 23,88 | 0,87% | - |
| 27.01.2026 | 24,15 | 24,18 | 23,53 | 23,67 | -1,42% | 2.340.277,00 |
| 26.01.2026 | 23,80 | 24,13 | 23,59 | 24,01 | 0,67% | 1.443.616,00 |
| 23.01.2026 | 23,86 | 23,96 | 23,63 | 23,85 | 0,72% | 1.592.090,00 |
| 22.01.2026 | 23,66 | 23,89 | 23,28 | 23,68 | 0,85% | 2.654.253,00 |
| 21.01.2026 | 23,45 | 23,61 | 23,21 | 23,48 | 0,09% | 2.577.403,00 |
| 20.01.2026 | 23,25 | 23,65 | 23,14 | 23,46 | 0,82% | 2.304.027,00 |
| 19.01.2026 | 23,73 | 23,92 | 23,27 | 23,27 | -3,84% | 1.671.755,00 |
| 16.01.2026 | 24,06 | 24,23 | 23,77 | 24,20 | -0,17% | 1.831.314,00 |
| 15.01.2026 | 24,11 | 24,58 | 24,06 | 24,24 | 0,46% | 1.954.763,00 |
| 14.01.2026 | 24,36 | 24,44 | 24,01 | 24,13 | -1,15% | 2.055.764,00 |
| 13.01.2026 | 24,65 | 24,93 | 24,27 | 24,41 | -1,33% | 1.647.307,00 |
| 12.01.2026 | 24,82 | 24,96 | 24,60 | 24,74 | -0,04% | 1.706.126,00 |
| 09.01.2026 | 24,26 | 24,91 | 24,20 | 24,75 | 2,27% | 2.290.882,00 |
| 08.01.2026 | 24,14 | 24,28 | 23,97 | 24,20 | 0,29% | 1.536.816,00 |
| 07.01.2026 | 23,83 | 24,14 | 23,79 | 24,13 | 2,20% | 1.987.051,00 |
| 06.01.2026 | 23,86 | 23,88 | 23,09 | 23,61 | -1,75% | 1.975.826,00 |
| 05.01.2026 | 23,46 | 24,08 | 23,45 | 24,03 | 2,69% | 1.860.973,00 |
| 02.01.2026 | 23,90 | 24,07 | 23,25 | 23,40 | -1,85% | 1.821.727,00 |
| 31.12.2025 | 23,93 | 24,02 | 23,80 | 23,84 | -0,13% | 768.026,00 |
| 30.12.2025 | 23,65 | 23,97 | 23,61 | 23,87 | 1,06% | 1.209.263,00 |
| 29.12.2025 | 23,66 | 23,78 | 23,55 | 23,62 | 0,25% | 1.411.005,00 |
| 24.12.2025 | 23,62 | 23,75 | 23,56 | 23,56 | -0,46% | 506.713,00 |
| 23.12.2025 | 23,73 | 23,83 | 23,53 | 23,67 | -0,29% | 1.360.759,00 |
| 22.12.2025 | 23,60 | 23,74 | 23,54 | 23,74 | 0,17% | 1.686.230,00 |
| 19.12.2025 | 23,65 | 23,76 | 23,51 | 23,70 | -0,13% | 5.160.516,00 |
| 18.12.2025 | 23,59 | 23,77 | 23,51 | 23,73 | 0,38% | 2.409.875,00 |
| 17.12.2025 | 23,49 | 23,64 | 23,26 | 23,64 | 1,07% | 2.378.868,00 |
| 16.12.2025 | 23,36 | 23,49 | 23,21 | 23,39 | -0,89% | 2.868.356,00 |
| 15.12.2025 | 23,49 | 23,67 | 23,28 | 23,60 | 0,38% | 2.172.846,00 |
| 12.12.2025 | 23,21 | 23,57 | 23,10 | 23,51 | 1,64% | 3.263.841,00 |
| 11.12.2025 | 22,90 | 23,36 | 22,79 | 23,13 | 0,48% | 2.277.813,00 |
| 10.12.2025 | 23,28 | 23,32 | 22,91 | 23,02 | -1,41% | 1.933.792,00 |
| 09.12.2025 | 23,41 | 23,58 | 23,30 | 23,35 | -0,68% | 1.750.206,00 |
| 08.12.2025 | 23,72 | 24,00 | 23,51 | 23,51 | -1,14% | 1.818.063,00 |
| 05.12.2025 | 23,81 | 23,99 | 23,45 | 23,78 | 0,08% | 2.616.091,00 |
| 04.12.2025 | 23,40 | 24,00 | 23,40 | 23,76 | 1,50% | 2.435.126,00 |
| 03.12.2025 | 23,40 | 23,44 | 23,08 | 23,41 | -0,04% | 2.241.010,00 |
| 02.12.2025 | 23,80 | 23,84 | 23,40 | 23,42 | -1,80% | 2.795.063,00 |
| 01.12.2025 | 24,04 | 24,04 | 23,62 | 23,85 | -1,08% | 2.167.184,00 |
| 28.11.2025 | 24,16 | 24,18 | 24,01 | 24,11 | -0,17% | 1.324.558,00 |
| 27.11.2025 | 24,08 | 24,32 | 24,07 | 24,15 | 0,00% | 1.199.289,00 |
| 26.11.2025 | 24,12 | 24,18 | 23,84 | 24,15 | 0,79% | 2.556.960,00 |
| 25.11.2025 | 23,72 | 23,96 | 23,47 | 23,96 | 0,80% | 1.611.405,00 |
| 24.11.2025 | 23,80 | 24,13 | 23,70 | 23,77 | 1,19% | 4.083.201,00 |
| 21.11.2025 | 23,00 | 23,80 | 22,86 | 23,49 | 0,73% | 3.865.674,00 |
| 20.11.2025 | 23,41 | 23,55 | 23,25 | 23,32 | -0,26% | 2.427.506,00 |
| 19.11.2025 | 23,20 | 23,56 | 22,96 | 23,38 | 0,86% | 2.756.148,00 |
| 18.11.2025 | 23,27 | 23,44 | 23,11 | 23,18 | -1,49% | 2.394.007,00 |
| 17.11.2025 | 24,00 | 24,00 | 23,52 | 23,53 | -1,92% | 1.664.013,00 |
| 14.11.2025 | 24,01 | 24,04 | 23,67 | 23,99 | -0,99% | 2.292.624,00 |
| 13.11.2025 | 24,10 | 24,43 | 24,08 | 24,23 | 0,83% | 1.760.279,00 |
| 12.11.2025 | 23,90 | 24,32 | 23,64 | 24,03 | 0,42% | 1.914.291,00 |
| 11.11.2025 | 23,58 | 24,06 | 23,56 | 23,93 | 1,44% | 1.393.155,00 |
| 10.11.2025 | 23,70 | 24,02 | 23,54 | 23,59 | 1,07% | 2.783.750,00 |
| 07.11.2025 | 23,34 | 23,48 | 23,03 | 23,34 | 0,34% | 2.490.088,00 |
| 06.11.2025 | 23,83 | 23,92 | 23,22 | 23,26 | -3,00% | 1.938.122,00 |
| 05.11.2025 | 23,86 | 24,12 | 23,75 | 23,98 | -0,25% | 1.361.709,00 |
| 04.11.2025 | 24,14 | 24,26 | 23,84 | 24,04 | -1,31% | 1.574.771,00 |
| 03.11.2025 | 24,59 | 24,77 | 24,29 | 24,36 | -1,10% | 1.586.245,00 |
| 31.10.2025 | 24,47 | 24,71 | 24,47 | 24,63 | 0,33% | 1.744.942,00 |
| 30.10.2025 | 24,58 | 24,86 | 24,49 | 24,55 | 0,08% | 1.896.156,00 |
| 29.10.2025 | 24,89 | 24,90 | 24,42 | 24,53 | -1,76% | 2.114.780,00 |
| 28.10.2025 | 25,31 | 25,36 | 24,74 | 24,97 | -1,73% | 2.468.907,00 |
| 27.10.2025 | 25,72 | 25,81 | 25,40 | 25,41 | -1,09% | 1.802.863,00 |
| 24.10.2025 | 26,30 | 26,43 | 25,54 | 25,69 | -1,98% | 3.353.364,00 |
| 23.10.2025 | 26,00 | 26,35 | 25,01 | 26,21 | -12,98% | 7.762.453,00 |
| 22.10.2025 | 30,05 | 30,36 | 29,92 | 30,12 | -0,50% | 1.885.559,00 |
| 21.10.2025 | 29,79 | 30,27 | 29,60 | 30,27 | 1,65% | 1.430.986,00 |
| 20.10.2025 | 29,45 | 29,78 | 29,20 | 29,78 | 1,53% | 1.058.138,00 |
| 17.10.2025 | 29,02 | 29,41 | 28,92 | 29,33 | -0,17% | 1.746.130,00 |
| 16.10.2025 | 28,83 | 29,44 | 28,72 | 29,38 | 1,73% | 1.427.587,00 |
| 15.10.2025 | 28,59 | 29,10 | 28,59 | 28,88 | 1,87% | 1.779.477,00 |
| 14.10.2025 | 28,65 | 28,82 | 28,29 | 28,35 | -1,60% | 2.088.831,00 |
| 13.10.2025 | 28,50 | 29,02 | 28,50 | 28,81 | 1,09% | 1.236.266,00 |
| 10.10.2025 | 29,09 | 29,54 | 28,50 | 28,50 | -1,49% | 1.661.201,00 |
| 09.10.2025 | 28,83 | 29,08 | 28,46 | 28,93 | 0,56% | 1.166.740,00 |
| 08.10.2025 | 29,00 | 29,33 | 28,77 | 28,77 | -0,96% | 1.144.056,00 |