19,565€
-2,95%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 19,99 | 20,57 | 19,72 | 19,72 | -2,21% | 1.833.107,00 |
| 04.06.2026 | 19,01 | 20,24 | 19,01 | 20,16 | 5,94% | 2.455.049,00 |
| 03.06.2026 | 19,50 | 19,56 | 18,88 | 19,03 | -2,06% | 1.702.736,00 |
| 02.06.2026 | 20,30 | 20,47 | 19,36 | 19,43 | -4,10% | 2.190.516,00 |
| 01.06.2026 | 19,00 | 20,26 | 18,99 | 20,26 | 7,74% | 2.855.641,00 |
| 29.05.2026 | 18,75 | 18,92 | 18,47 | 18,81 | 0,83% | 9.975.733,00 |
| 28.05.2026 | 19,68 | 19,99 | 18,36 | 18,65 | -5,67% | 5.523.452,00 |
| 27.05.2026 | 20,13 | 20,23 | 19,74 | 19,77 | -2,75% | 1.878.976,00 |
| 26.05.2026 | 20,52 | 20,60 | 20,30 | 20,33 | -1,55% | 2.682.647,00 |
| 25.05.2026 | 20,47 | 20,65 | 20,38 | 20,65 | 1,62% | 1.071.197,00 |
| 22.05.2026 | 20,14 | 20,63 | 20,13 | 20,32 | 1,68% | 3.372.333,00 |
| 21.05.2026 | 20,24 | 20,34 | 19,96 | 19,99 | -1,26% | 1.737.548,00 |
| 20.05.2026 | 20,10 | 20,55 | 19,88 | 20,24 | -0,20% | 2.683.540,00 |
| 19.05.2026 | 19,85 | 20,62 | 19,85 | 20,28 | 2,81% | 2.471.292,00 |
| 18.05.2026 | 19,78 | 20,23 | 19,47 | 19,73 | -0,98% | 2.113.250,00 |
| 15.05.2026 | 19,54 | 19,96 | 19,50 | 19,92 | 1,55% | 3.690.823,00 |
| 14.05.2026 | 19,18 | 19,62 | 19,12 | 19,62 | 2,83% | 1.643.420,00 |
| 13.05.2026 | 19,15 | 19,30 | 18,82 | 19,08 | -0,99% | 1.490.907,00 |
| 12.05.2026 | 19,11 | 19,34 | 19,00 | 19,27 | -0,77% | 1.952.124,00 |
| 11.05.2026 | 19,61 | 19,71 | 19,34 | 19,42 | -0,67% | 1.366.918,00 |
| 08.05.2026 | 19,75 | 19,98 | 19,46 | 19,55 | -1,61% | 1.785.504,00 |
| 07.05.2026 | 19,87 | 19,93 | 19,54 | 19,87 | 0,48% | 2.333.074,00 |
| 06.05.2026 | 19,62 | 20,41 | 19,38 | 19,77 | 0,87% | 2.151.003,00 |
| 05.05.2026 | 19,25 | 19,64 | 19,22 | 19,60 | 1,63% | 1.843.752,00 |
| 04.05.2026 | 19,37 | 19,50 | 19,01 | 19,29 | 1,00% | 1.829.228,00 |
| 30.04.2026 | 18,97 | 19,15 | 18,73 | 19,10 | 0,79% | 2.220.053,00 |
| 29.04.2026 | 18,85 | 18,97 | 18,31 | 18,95 | 0,80% | 3.207.572,00 |
| 28.04.2026 | 19,32 | 19,33 | 18,74 | 18,80 | -2,87% | 1.648.524,00 |
| 27.04.2026 | 19,62 | 19,66 | 19,22 | 19,35 | -1,25% | 2.229.962,00 |
| 24.04.2026 | 19,14 | 19,69 | 18,94 | 19,60 | 1,71% | 2.651.575,00 |
| 23.04.2026 | 19,76 | 20,34 | 19,02 | 19,27 | 1,80% | 4.382.531,00 |
| 22.04.2026 | 18,96 | 19,08 | 18,60 | 18,93 | -0,47% | 3.174.957,00 |
| 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% | 2.260.189,00 |
| 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 |