19,553€
-2,77%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 18,93 | 19,08 | 18,60 | 18,99 | 0,20% | - |
| 21.04.2026 | 18,98 | 19,29 | 18,93 | 18,95 | -0,03% | 12,00 |
| 20.04.2026 | 19,43 | 19,43 | 18,81 | 18,96 | -2,48% | 868,00 |
| 17.04.2026 | 18,57 | 19,60 | 18,57 | 19,44 | 4,70% | 13,00 |
| 16.04.2026 | 18,02 | 18,63 | 18,02 | 18,57 | 3,17% | 79,00 |
| 15.04.2026 | 17,79 | 18,18 | 17,68 | 18,00 | 1,41% | 10,00 |
| 14.04.2026 | 17,65 | 17,82 | 17,52 | 17,75 | 0,72% | 5,00 |
| 13.04.2026 | 16,69 | 17,64 | 16,48 | 17,62 | 5,02% | 785,00 |
| 10.04.2026 | 16,98 | 17,29 | 16,77 | 16,78 | -1,19% | 48,00 |
| 09.04.2026 | 17,67 | 17,67 | 16,80 | 16,98 | -3,85% | 161,00 |
| 08.04.2026 | 17,63 | 18,36 | 17,61 | 17,66 | 0,34% | 1,00 |
| 07.04.2026 | 17,58 | 17,86 | 17,33 | 17,60 | 0,14% | - |
| 02.04.2026 | 17,64 | 17,67 | 17,24 | 17,57 | -0,44% | - |
| 01.04.2026 | 17,27 | 17,91 | 17,27 | 17,65 | 0,90% | 295,00 |
| 31.03.2026 | 16,71 | 17,64 | 16,71 | 17,49 | 4,95% | 301,00 |
| 30.03.2026 | 16,50 | 17,04 | 16,47 | 16,67 | 1,06% | 854,00 |
| 27.03.2026 | 16,99 | 17,12 | 16,46 | 16,49 | -3,00% | 13,00 |
| 26.03.2026 | 16,68 | 17,21 | 16,61 | 17,00 | 1,46% | 465,00 |
| 25.03.2026 | 16,82 | 17,02 | 16,59 | 16,76 | 1,18% | 401,00 |
| 24.03.2026 | 17,04 | 17,14 | 16,47 | 16,56 | -3,38% | 1,00 |
| 23.03.2026 | 17,10 | 17,57 | 16,90 | 17,14 | -0,03% | 104,00 |
| 20.03.2026 | 17,84 | 17,90 | 16,99 | 17,15 | -3,88% | 166,00 |
| 19.03.2026 | 17,66 | 18,02 | 17,52 | 17,84 | 1,36% | 6,00 |
| 18.03.2026 | 18,16 | 18,35 | 17,28 | 17,60 | -3,18% | 276,00 |
| 17.03.2026 | 18,37 | 18,48 | 18,01 | 18,18 | -1,44% | 150,00 |
| 16.03.2026 | 18,52 | 18,73 | 18,30 | 18,44 | -0,07% | 273,00 |
| 13.03.2026 | 18,33 | 18,80 | 18,14 | 18,46 | 1,11% | - |
| 12.03.2026 | 17,88 | 18,73 | 17,55 | 18,25 | 1,45% | - |
| 11.03.2026 | 17,70 | 18,09 | 17,69 | 17,99 | 1,55% | 296,00 |
| 10.03.2026 | 18,53 | 18,54 | 17,71 | 17,72 | -4,53% | 146,00 |
| 09.03.2026 | 18,28 | 18,75 | 17,95 | 18,56 | -1,01% | 161,00 |
| 06.03.2026 | 18,67 | 18,96 | 18,35 | 18,75 | 0,50% | 21,00 |
| 05.03.2026 | 18,22 | 18,73 | 18,00 | 18,66 | 1,62% | 500,00 |
| 04.03.2026 | 18,51 | 18,51 | 18,02 | 18,36 | -0,98% | 574,00 |
| 03.03.2026 | 18,44 | 18,58 | 17,91 | 18,54 | 0,00% | 20,00 |
| 02.03.2026 | 18,48 | 18,90 | 17,91 | 18,54 | -0,23% | 1.097,00 |
| 27.02.2026 | 18,42 | 18,63 | 17,95 | 18,58 | 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 |