18,233€
-0,95%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 18,42 | 18,54 | 18,20 | 18,23 | -0,95% | - |
| 26.02.2026 | 18,30 | 18,52 | 17,87 | 18,41 | 2,49% | 279,00 |
| 25.02.2026 | 17,61 | 17,99 | 17,34 | 17,96 | 2,95% | 677,00 |
| 24.02.2026 | 17,35 | 17,68 | 17,04 | 17,45 | 1,41% | 16,00 |
| 23.02.2026 | 17,45 | 18,00 | 16,91 | 17,20 | -1,28% | 779,00 |
| 20.02.2026 | 17,50 | 17,60 | 17,22 | 17,43 | -0,27% | 64,00 |
| 19.02.2026 | 17,29 | 17,61 | 17,21 | 17,47 | 1,39% | 2.310,00 |
| 18.02.2026 | 16,96 | 17,24 | 16,67 | 17,23 | 1,71% | 43,00 |
| 17.02.2026 | 16,16 | 17,12 | 15,85 | 16,94 | 4,83% | 1.403,00 |
| 16.02.2026 | 17,88 | 18,04 | 15,98 | 16,16 | -9,48% | 2.458,00 |
| 13.02.2026 | 18,09 | 18,44 | 17,82 | 17,86 | -1,53% | 1.504,00 |
| 12.02.2026 | 17,97 | 18,31 | 17,64 | 18,13 | 0,96% | 1.264,00 |
| 11.02.2026 | 22,50 | 22,51 | 17,16 | 17,96 | -20,16% | 4.519,00 |
| 10.02.2026 | 22,39 | 22,76 | 22,23 | 22,50 | 0,36% | 2,00 |
| 09.02.2026 | 22,30 | 22,55 | 22,25 | 22,42 | 0,65% | 7,00 |
| 06.02.2026 | 22,72 | 22,79 | 21,86 | 22,27 | -2,09% | 1.238,00 |
| 05.02.2026 | 23,03 | 23,39 | 22,69 | 22,75 | -0,83% | 2.012,00 |
| 04.02.2026 | 22,44 | 23,21 | 22,22 | 22,94 | 2,69% | 600,00 |
| 03.02.2026 | 23,32 | 23,42 | 22,18 | 22,34 | -3,81% | 508,00 |
| 02.02.2026 | 23,04 | 23,48 | 22,92 | 23,22 | -0,54% | 14,00 |
| 30.01.2026 | 23,12 | 23,67 | 22,98 | 23,35 | 1,13% | 88,00 |
| 29.01.2026 | 23,96 | 24,22 | 22,86 | 23,09 | -3,75% | 134,00 |
| 28.01.2026 | 23,70 | 24,00 | 23,53 | 23,99 | 1,31% | - |
| 27.01.2026 | 24,07 | 24,18 | 23,53 | 23,68 | -1,54% | 4,00 |
| 26.01.2026 | 23,82 | 24,14 | 23,60 | 24,05 | 0,73% | - |
| 23.01.2026 | 23,69 | 23,97 | 23,64 | 23,87 | 0,74% | 5,00 |
| 22.01.2026 | 23,81 | 24,10 | 23,28 | 23,70 | -0,55% | 175,00 |
| 21.01.2026 | 23,38 | 23,88 | 23,21 | 23,83 | 2,10% | 35,00 |
| 20.01.2026 | 23,30 | 23,66 | 23,14 | 23,34 | 0,17% | 300,00 |
| 19.01.2026 | 24,23 | 24,44 | 23,26 | 23,30 | -3,66% | 968,00 |
| 16.01.2026 | 24,32 | 24,36 | 23,77 | 24,18 | -0,74% | 48,00 |
| 15.01.2026 | 24,18 | 24,58 | 24,10 | 24,36 | 0,81% | - |
| 14.01.2026 | 24,40 | 24,44 | 24,01 | 24,17 | -1,93% | 163,00 |
| 13.01.2026 | 24,84 | 24,94 | 24,41 | 24,64 | -0,75% | - |
| 12.01.2026 | 24,74 | 24,95 | 24,61 | 24,83 | 0,32% | 284,00 |
| 09.01.2026 | 24,16 | 24,92 | 24,13 | 24,75 | 2,53% | 598,00 |
| 08.01.2026 | 24,04 | 24,28 | 23,97 | 24,14 | 0,29% | 37,00 |
| 07.01.2026 | 23,66 | 24,18 | 23,20 | 24,07 | 1,69% | - |
| 06.01.2026 | 24,02 | 24,07 | 23,09 | 23,67 | -1,38% | 161,00 |
| 05.01.2026 | 23,62 | 24,12 | 23,45 | 24,00 | 2,59% | 178,00 |
| 02.01.2026 | 23,87 | 24,46 | 23,25 | 23,39 | -1,62% | 1.220,00 |
| 30.12.2025 | 23,63 | 23,79 | 23,60 | 23,78 | 0,59% | 3,00 |
| 29.12.2025 | 23,69 | 23,83 | 23,55 | 23,64 | -0,13% | 158,00 |
| 23.12.2025 | 23,76 | 23,83 | 23,54 | 23,67 | -0,36% | 215,00 |
| 22.12.2025 | 23,66 | 23,76 | 23,43 | 23,75 | 0,21% | 211,00 |
| 19.12.2025 | 23,65 | 23,74 | 23,52 | 23,70 | 0,11% | 12,00 |
| 18.12.2025 | 23,53 | 23,77 | 23,51 | 23,68 | 0,59% | 490,00 |
| 17.12.2025 | 23,29 | 23,70 | 23,27 | 23,54 | 0,75% | - |
| 16.12.2025 | 23,60 | 23,60 | 23,21 | 23,36 | -0,87% | 292,00 |
| 15.12.2025 | 23,58 | 23,67 | 23,28 | 23,57 | 0,17% | - |
| 12.12.2025 | 23,20 | 23,62 | 23,10 | 23,53 | 1,47% | 57,00 |
| 11.12.2025 | 22,96 | 23,36 | 22,78 | 23,19 | 1,13% | - |
| 10.12.2025 | 23,30 | 23,34 | 22,91 | 22,93 | -1,71% | 47,00 |
| 09.12.2025 | 23,49 | 23,58 | 23,30 | 23,33 | -1,60% | - |
| 08.12.2025 | 23,78 | 24,01 | 23,64 | 23,71 | -0,34% | 50,00 |
| 05.12.2025 | 23,78 | 23,99 | 23,45 | 23,79 | 0,17% | 51,00 |
| 04.12.2025 | 23,49 | 24,01 | 23,41 | 23,75 | 1,06% | - |
| 03.12.2025 | 23,48 | 23,55 | 23,09 | 23,50 | 0,00% | 50,00 |
| 02.12.2025 | 23,88 | 23,91 | 23,41 | 23,50 | -1,80% | 50,00 |
| 01.12.2025 | 24,14 | 24,14 | 23,62 | 23,93 | -0,95% | 275,00 |
| 28.11.2025 | 24,15 | 24,19 | 24,01 | 24,16 | 0,04% | 1.502,00 |
| 27.11.2025 | 24,13 | 24,33 | 24,08 | 24,15 | -0,02% | - |
| 26.11.2025 | 24,02 | 24,22 | 23,84 | 24,15 | 0,62% | 640,00 |
| 25.11.2025 | 23,76 | 24,04 | 23,48 | 24,00 | 0,93% | - |
| 24.11.2025 | 23,63 | 24,13 | 23,63 | 23,78 | 0,68% | 255,00 |
| 21.11.2025 | 22,93 | 23,80 | 22,88 | 23,62 | 2,99% | - |
| 20.11.2025 | 23,35 | 23,61 | 22,89 | 22,94 | -1,21% | 40,00 |
| 19.11.2025 | 23,16 | 23,56 | 22,96 | 23,22 | -0,21% | 102,00 |
| 18.11.2025 | 23,35 | 23,45 | 23,11 | 23,27 | -0,39% | 8,00 |
| 17.11.2025 | 23,96 | 24,02 | 23,36 | 23,36 | -2,59% | 620,00 |
| 14.11.2025 | 24,15 | 24,19 | 23,67 | 23,98 | -0,77% | 263,00 |
| 13.11.2025 | 24,08 | 24,43 | 24,03 | 24,16 | 0,54% | 50,00 |
| 12.11.2025 | 24,01 | 24,32 | 23,64 | 24,03 | 0,12% | 51,00 |
| 11.11.2025 | 23,71 | 24,07 | 23,56 | 24,00 | 1,27% | 163,00 |
| 10.11.2025 | 23,68 | 24,02 | 23,57 | 23,70 | 1,17% | 259,00 |
| 07.11.2025 | 23,37 | 23,49 | 23,04 | 23,43 | 0,09% | 737,00 |
| 06.11.2025 | 24,11 | 24,16 | 23,20 | 23,41 | -2,46% | 57,00 |
| 05.11.2025 | 24,25 | 24,25 | 23,76 | 24,00 | -0,66% | 3.033,00 |
| 04.11.2025 | 24,18 | 24,27 | 23,84 | 24,16 | -0,45% | 287,00 |
| 03.11.2025 | 24,65 | 24,77 | 24,24 | 24,27 | -1,64% | 168,00 |
| 31.10.2025 | 24,52 | 24,71 | 24,24 | 24,67 | 0,53% | 10.199,00 |
| 30.10.2025 | 24,45 | 24,86 | 24,40 | 24,54 | 0,45% | 8,00 |
| 29.10.2025 | 24,93 | 25,07 | 24,36 | 24,43 | -2,08% | 467,00 |
| 28.10.2025 | 25,59 | 25,59 | 24,74 | 24,95 | -2,46% | 10.290,00 |
| 27.10.2025 | 25,74 | 26,17 | 25,40 | 25,58 | -0,62% | 3.164,00 |
| 24.10.2025 | 26,99 | 27,03 | 25,55 | 25,74 | -2,96% | 1.595,00 |
| 23.10.2025 | 29,96 | 29,96 | 25,02 | 26,53 | -11,72% | 5.342,00 |
| 22.10.2025 | 30,18 | 30,36 | 29,92 | 30,05 | -0,46% | 7,00 |
| 21.10.2025 | 29,84 | 30,31 | 29,59 | 30,19 | 1,16% | 501,00 |
| 20.10.2025 | 29,46 | 29,86 | 29,19 | 29,84 | 1,29% | 309,00 |
| 17.10.2025 | 29,21 | 29,51 | 28,93 | 29,46 | 0,87% | 142,00 |
| 16.10.2025 | 28,99 | 29,45 | 28,71 | 29,21 | 0,79% | 55,00 |
| 15.10.2025 | 28,71 | 29,11 | 28,62 | 28,98 | 0,96% | 29,00 |
| 14.10.2025 | 28,79 | 28,82 | 28,30 | 28,70 | -0,55% | 176,00 |
| 13.10.2025 | 28,41 | 29,04 | 28,34 | 28,86 | 1,55% | 58,00 |
| 10.10.2025 | 28,93 | 29,54 | 28,38 | 28,42 | -1,68% | - |
| 09.10.2025 | 28,77 | 29,07 | 28,47 | 28,91 | 0,54% | 6,00 |
| 08.10.2025 | 28,87 | 29,34 | 28,73 | 28,75 | -1,02% | 70,00 |
| 07.10.2025 | 29,24 | 29,39 | 28,99 | 29,05 | -0,75% | 3,00 |
| 06.10.2025 | 29,21 | 29,31 | 28,41 | 29,27 | 0,24% | 71,00 |