20,330€
0,97%
Echtzeit-Aktienkurs DASSAULT SYS SE INH.EO0,1
Bid:
Ask:
Aktienkurse zur DASSAULT SYS SE INH.EO0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 20,14 | 20,38 | 19,89 | 20,33 | 0,97% | - |
| 09.09.2026 | 20,37 | 20,78 | 20,13 | 20,14 | -1,35% | 60,00 |
| 08.09.2026 | 20,55 | 20,79 | 20,28 | 20,41 | -0,66% | 10,00 |
| 07.09.2026 | 21,12 | 21,13 | 20,36 | 20,55 | -2,81% | 2,00 |
| 04.09.2026 | 22,40 | 22,42 | 21,01 | 21,14 | -5,62% | 10,00 |
| 03.09.2026 | 22,00 | 22,67 | 21,93 | 22,40 | 1,91% | - |
| 02.09.2026 | 22,06 | 22,46 | 21,82 | 21,98 | -0,41% | - |
| 01.09.2026 | 22,72 | 23,16 | 21,98 | 22,07 | -2,65% | - |
| 31.08.2026 | 23,01 | 23,03 | 22,67 | 22,67 | -1,56% | - |
| 28.08.2026 | 23,14 | 23,18 | 22,91 | 23,03 | -0,24% | 50,00 |
| 27.08.2026 | 22,58 | 23,17 | 22,58 | 23,09 | 2,49% | - |
| 26.08.2026 | 22,65 | 22,74 | 22,18 | 22,53 | -0,51% | 200,00 |
| 25.08.2026 | 22,66 | 22,76 | 22,12 | 22,64 | -0,20% | 2,00 |
| 24.08.2026 | 22,41 | 22,70 | 22,25 | 22,69 | 1,20% | 147,00 |
| 21.08.2026 | 22,19 | 22,52 | 22,05 | 22,42 | 1,17% | 11,00 |
| 20.08.2026 | 22,21 | 22,38 | 21,87 | 22,16 | -0,25% | 37,00 |
| 19.08.2026 | 21,75 | 22,44 | 21,71 | 22,21 | 1,86% | 5.266,00 |
| 18.08.2026 | 21,29 | 22,03 | 21,24 | 21,81 | 2,11% | - |
| 17.08.2026 | 21,70 | 21,75 | 21,35 | 21,36 | -1,59% | - |
| 14.08.2026 | 21,10 | 21,95 | 21,05 | 21,70 | 3,21% | 323,00 |
| 13.08.2026 | 21,45 | 21,51 | 20,82 | 21,03 | -1,91% | 411,00 |
| 12.08.2026 | 22,09 | 22,14 | 21,31 | 21,44 | -2,92% | 100,00 |
| 11.08.2026 | 22,11 | 22,18 | 21,80 | 22,08 | 0,02% | - |
| 10.08.2026 | 22,20 | 22,25 | 21,86 | 22,08 | -0,50% | 1,00 |
| 07.08.2026 | 21,72 | 22,44 | 21,71 | 22,19 | 2,16% | 1.069,00 |
| 06.08.2026 | 21,35 | 21,83 | 21,31 | 21,72 | 1,73% | 12,00 |
| 05.08.2026 | 21,34 | 21,74 | 21,21 | 21,35 | 0,14% | - |
| 04.08.2026 | 20,81 | 21,39 | 20,53 | 21,32 | 2,50% | 93,00 |
| 03.08.2026 | 20,08 | 21,45 | 20,08 | 20,80 | 3,48% | 5,00 |
| 31.07.2026 | 20,28 | 20,35 | 19,70 | 20,10 | -0,57% | 42,00 |
| 30.07.2026 | 20,96 | 21,05 | 20,20 | 20,21 | -4,04% | 18,00 |
| 29.07.2026 | 20,98 | 21,21 | 20,52 | 21,06 | 0,48% | - |
| 28.07.2026 | 20,45 | 21,03 | 20,34 | 20,96 | 2,47% | 84,00 |
| 27.07.2026 | 19,84 | 20,63 | 19,83 | 20,46 | 3,11% | 217,00 |
| 24.07.2026 | 18,44 | 20,04 | 18,40 | 19,84 | 7,55% | 320,00 |
| 23.07.2026 | 17,93 | 19,00 | 17,64 | 18,45 | 2,97% | 800,00 |
| 22.07.2026 | 17,95 | 18,16 | 17,56 | 17,91 | -0,13% | 12,00 |
| 21.07.2026 | 18,04 | 18,19 | 17,77 | 17,94 | -0,58% | - |
| 20.07.2026 | 17,89 | 18,28 | 17,78 | 18,04 | 0,89% | 25,00 |
| 17.07.2026 | 18,17 | 18,41 | 17,73 | 17,88 | -1,89% | 25,00 |
| 16.07.2026 | 18,49 | 18,55 | 18,16 | 18,23 | -1,25% | - |
| 15.07.2026 | 18,37 | 18,85 | 18,04 | 18,46 | 0,49% | 4,00 |
| 14.07.2026 | 18,56 | 18,64 | 17,66 | 18,37 | -1,01% | - |
| 13.07.2026 | 18,26 | 18,67 | 18,03 | 18,55 | 1,49% | 2,00 |
| 10.07.2026 | 18,20 | 18,50 | 18,12 | 18,28 | 0,49% | 12,00 |
| 09.07.2026 | 18,09 | 18,26 | 17,82 | 18,19 | 0,75% | 579,00 |
| 08.07.2026 | 18,65 | 18,65 | 17,77 | 18,06 | -3,49% | - |
| 07.07.2026 | 18,41 | 18,87 | 18,32 | 18,71 | 1,59% | 2,00 |
| 06.07.2026 | 18,49 | 18,86 | 18,11 | 18,42 | -0,43% | 17,00 |
| 03.07.2026 | 18,68 | 18,76 | 18,47 | 18,50 | -0,51% | - |
| 02.07.2026 | 18,39 | 18,70 | 18,01 | 18,59 | 1,10% | 23,00 |
| 01.07.2026 | 17,83 | 18,43 | 17,65 | 18,39 | 3,13% | - |
| 30.06.2026 | 18,18 | 18,21 | 17,81 | 17,83 | -1,82% | 73,00 |
| 29.06.2026 | 17,90 | 18,33 | 17,90 | 18,16 | 1,45% | 2,00 |
| 26.06.2026 | 17,58 | 17,97 | 17,40 | 17,90 | 1,83% | 50,00 |
| 25.06.2026 | 17,37 | 17,86 | 17,13 | 17,58 | 0,89% | 984,00 |
| 24.06.2026 | 17,43 | 17,75 | 17,22 | 17,42 | -0,03% | - |
| 23.06.2026 | 16,98 | 17,63 | 16,85 | 17,43 | 2,53% | - |
| 22.06.2026 | 17,09 | 17,41 | 16,88 | 17,00 | -0,58% | 801,00 |
| 19.06.2026 | 17,11 | 17,44 | 16,92 | 17,10 | -0,09% | 60,00 |
| 18.06.2026 | 17,19 | 17,43 | 16,81 | 17,11 | -0,60% | 1.283,00 |
| 17.06.2026 | 17,35 | 17,46 | 17,00 | 17,22 | -0,65% | 232,00 |
| 16.06.2026 | 17,39 | 17,79 | 17,27 | 17,33 | -0,33% | 10,00 |
| 15.06.2026 | 17,31 | 17,84 | 17,21 | 17,39 | 0,62% | 587,00 |
| 12.06.2026 | 18,59 | 18,73 | 17,14 | 17,28 | -6,51% | 3.571,00 |
| 11.06.2026 | 19,25 | 19,36 | 18,15 | 18,48 | -4,02% | 200,00 |
| 10.06.2026 | 19,72 | 19,78 | 19,11 | 19,26 | -2,41% | 100,00 |
| 09.06.2026 | 19,96 | 19,99 | 19,50 | 19,73 | -0,94% | 1.387,00 |
| 08.06.2026 | 19,48 | 19,93 | 19,45 | 19,92 | 2,04% | 620,00 |
| 05.06.2026 | 20,07 | 20,57 | 19,50 | 19,52 | -2,93% | 102,00 |
| 04.06.2026 | 18,98 | 20,24 | 18,94 | 20,11 | 6,00% | 60,00 |
| 03.06.2026 | 19,43 | 19,58 | 18,88 | 18,97 | -2,27% | 555,00 |
| 02.06.2026 | 20,31 | 20,47 | 19,36 | 19,41 | -4,72% | 9,00 |
| 01.06.2026 | 18,72 | 20,44 | 18,72 | 20,38 | 8,75% | 1,00 |
| 29.05.2026 | 18,70 | 18,92 | 18,47 | 18,74 | 0,19% | 4,00 |
| 28.05.2026 | 19,71 | 19,99 | 18,36 | 18,70 | -5,44% | 3,00 |
| 27.05.2026 | 20,14 | 20,24 | 19,71 | 19,78 | -2,94% | 15,00 |
| 26.05.2026 | 20,60 | 20,64 | 20,28 | 20,38 | -1,40% | - |
| 25.05.2026 | 20,36 | 20,69 | 20,36 | 20,67 | 1,80% | 19,00 |
| 22.05.2026 | 20,20 | 20,64 | 20,09 | 20,30 | 0,64% | 11,00 |
| 21.05.2026 | 20,34 | 20,34 | 19,96 | 20,17 | -0,71% | 98,00 |
| 20.05.2026 | 20,31 | 20,57 | 19,88 | 20,32 | -0,25% | - |
| 19.05.2026 | 19,75 | 20,63 | 19,70 | 20,37 | 3,39% | 8,00 |
| 18.05.2026 | 19,71 | 20,22 | 19,47 | 19,70 | -0,56% | 20,00 |
| 15.05.2026 | 19,45 | 19,96 | 19,30 | 19,81 | 1,43% | - |
| 14.05.2026 | 19,17 | 19,61 | 19,12 | 19,53 | 1,97% | 40,00 |
| 13.05.2026 | 19,37 | 19,42 | 18,82 | 19,15 | -1,05% | - |
| 12.05.2026 | 19,38 | 19,40 | 19,00 | 19,35 | -0,49% | - |
| 11.05.2026 | 19,63 | 19,72 | 19,19 | 19,45 | -0,79% | 226,00 |
| 08.05.2026 | 19,65 | 19,98 | 19,47 | 19,60 | -0,41% | 1.210,00 |
| 07.05.2026 | 19,82 | 19,91 | 19,54 | 19,68 | -0,44% | 3,00 |
| 06.05.2026 | 19,56 | 20,41 | 19,38 | 19,77 | 1,09% | 285,00 |
| 05.05.2026 | 19,12 | 19,65 | 19,12 | 19,56 | 2,37% | 106,00 |
| 04.05.2026 | 19,11 | 19,49 | 19,01 | 19,11 | -0,16% | 1.225,00 |
| 30.04.2026 | 18,90 | 19,17 | 18,73 | 19,14 | 1,35% | 515,00 |
| 29.04.2026 | 18,83 | 19,01 | 18,31 | 18,88 | 0,48% | 31,00 |
| 28.04.2026 | 19,38 | 19,55 | 18,74 | 18,79 | -3,12% | 122,00 |
| 27.04.2026 | 19,40 | 19,66 | 19,22 | 19,40 | -0,12% | 10,00 |
| 24.04.2026 | 19,21 | 19,69 | 18,94 | 19,42 | 1,33% | 238,00 |
| 23.04.2026 | 18,77 | 20,35 | 18,58 | 19,16 | 0,92% | 3.988,00 |