18,780€
-1,24%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 19,06 | 19,07 | 18,60 | 18,81 | -1,10% | - |
| 21.04.2026 | 19,02 | 19,29 | 18,97 | 19,02 | 0,48% | 2.198.713,00 |
| 20.04.2026 | 19,21 | 19,21 | 18,81 | 18,93 | -2,35% | 1.612.167,00 |
| 17.04.2026 | 18,65 | 19,58 | 18,63 | 19,38 | 4,14% | 3.398.500,00 |
| 16.04.2026 | 18,11 | 18,61 | 18,07 | 18,61 | 3,05% | 2.774.124,00 |
| 15.04.2026 | 17,81 | 18,06 | 17,71 | 18,06 | 1,72% | 1.818.995,00 |
| 14.04.2026 | 17,62 | 17,83 | 17,53 | 17,76 | 1,23% | 2.573.275,00 |
| 13.04.2026 | 16,74 | 17,54 | 16,68 | 17,54 | 4,31% | 2.249.272,00 |
| 10.04.2026 | 16,97 | 17,30 | 16,82 | 16,82 | -0,65% | 4.301.121,00 |
| 09.04.2026 | 17,60 | 17,60 | 16,81 | 16,93 | -4,05% | 3.459.813,00 |
| 08.04.2026 | 18,02 | 18,32 | 17,62 | 17,64 | 1,38% | 3.294.227,00 |
| 07.04.2026 | 17,64 | 17,86 | 17,33 | 17,40 | -1,25% | 2.631.880,00 |
| 02.04.2026 | 17,42 | 17,65 | 17,25 | 17,62 | 0,57% | 2.332.581,00 |
| 01.04.2026 | 17,80 | 17,90 | 17,36 | 17,52 | 1,45% | 2.504.845,00 |
| 31.03.2026 | 16,93 | 17,38 | 16,90 | 17,27 | 1,95% | 3.137.475,00 |
| 30.03.2026 | 16,61 | 17,04 | 16,51 | 16,94 | 2,02% | 3.101.998,00 |
| 27.03.2026 | 17,01 | 17,11 | 16,61 | 16,61 | -2,01% | 2.093.364,00 |
| 26.03.2026 | 16,76 | 17,17 | 16,61 | 16,95 | 0,92% | 2.856.725,00 |
| 25.03.2026 | 16,75 | 17,02 | 16,59 | 16,79 | 1,21% | 2.142.712,00 |
| 24.03.2026 | 16,96 | 17,00 | 16,59 | 16,59 | -2,44% | 3.279.126,00 |
| 23.03.2026 | 17,00 | 17,57 | 16,91 | 17,01 | -1,13% | 2.261.857,00 |
| 20.03.2026 | 17,73 | 17,75 | 16,99 | 17,20 | -2,82% | 5.924.196,00 |
| 19.03.2026 | 17,74 | 18,02 | 17,67 | 17,70 | -1,31% | 2.545.447,00 |
| 18.03.2026 | 17,95 | 18,14 | 17,85 | 17,94 | -0,97% | 2.222.737,00 |
| 17.03.2026 | 18,44 | 18,48 | 18,02 | 18,11 | -1,68% | 2.266.995,00 |
| 16.03.2026 | 18,60 | 18,66 | 18,30 | 18,42 | -0,41% | 2.097.939,00 |
| 13.03.2026 | 18,28 | 18,81 | 18,22 | 18,50 | 0,93% | 2.176.432,00 |
| 12.03.2026 | 18,08 | 18,73 | 18,02 | 18,33 | 1,61% | 3.413.981,00 |
| 11.03.2026 | 17,93 | 18,09 | 17,72 | 18,04 | 0,06% | 3.047.686,00 |
| 10.03.2026 | 18,39 | 18,41 | 17,78 | 18,03 | -0,39% | 2.667.899,00 |
| 09.03.2026 | 18,62 | 18,74 | 17,96 | 18,10 | -3,42% | 3.215.696,00 |
| 06.03.2026 | 18,76 | 18,91 | 18,35 | 18,74 | 0,46% | 4.273.438,00 |
| 05.03.2026 | 18,20 | 18,67 | 18,00 | 18,65 | 2,61% | 3.248.704,00 |
| 04.03.2026 | 18,27 | 18,37 | 18,05 | 18,18 | -0,87% | 3.871.514,00 |
| 03.03.2026 | 18,50 | 18,51 | 17,99 | 18,34 | -0,73% | 4.107.391,00 |
| 02.03.2026 | 17,99 | 18,82 | 17,81 | 18,47 | -0,43% | 6.086.752,00 |
| 27.02.2026 | 18,39 | 18,63 | 17,95 | 18,55 | 0,90% | 11.137.531,00 |
| 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 | -4,26% | 3.005.527,00 |
| 28.01.2026 | 23,67 | 23,99 | 23,53 | 23,93 | 1,10% | 1.623.756,00 |
| 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% | 1.328.970,00 |
| 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 |