19,572€
-2,65%
Echtzeit-Aktienkurs Dassault Systemes SE
Bid:
Ask:
Aktienkurse zur Dassault Systemes SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,18 | 19,65 | 19,13 | 19,59 | 2,35% | 2.552,00 |
| 04.05.2026 | 19,16 | 19,49 | 19,02 | 19,14 | 0,15% | 826,00 |
| 30.04.2026 | 18,90 | 19,15 | 18,73 | 19,11 | 0,93% | 2.646,00 |
| 29.04.2026 | 18,85 | 18,98 | 18,31 | 18,93 | 0,84% | 599,00 |
| 28.04.2026 | 19,51 | 19,52 | 18,75 | 18,78 | -3,05% | 2.989,00 |
| 27.04.2026 | 19,45 | 19,66 | 19,22 | 19,37 | -0,42% | 5.666,00 |
| 24.04.2026 | 19,31 | 19,70 | 18,94 | 19,45 | 1,35% | 1.655,00 |
| 23.04.2026 | 18,87 | 20,35 | 18,80 | 19,19 | 1,99% | 3.906,00 |
| 22.04.2026 | 19,05 | 19,08 | 18,60 | 18,81 | -0,45% | 7.942,00 |
| 21.04.2026 | 18,98 | 19,29 | 18,86 | 18,90 | -0,34% | 1.324,00 |
| 20.04.2026 | 19,20 | 19,23 | 18,81 | 18,96 | -2,27% | 3.407,00 |
| 17.04.2026 | 18,60 | 19,58 | 18,58 | 19,40 | 4,43% | 7.637,00 |
| 16.04.2026 | 18,08 | 18,64 | 18,06 | 18,58 | 3,03% | 12.285,00 |
| 15.04.2026 | 17,72 | 18,17 | 17,71 | 18,03 | 1,27% | 1.259,00 |
| 14.04.2026 | 17,69 | 17,83 | 17,53 | 17,81 | 0,93% | 1.843,00 |
| 13.04.2026 | 16,61 | 17,64 | 16,47 | 17,64 | 5,05% | 2.006,00 |
| 10.04.2026 | 16,98 | 17,29 | 16,79 | 16,80 | -1,08% | 1.364,00 |
| 09.04.2026 | 17,58 | 17,59 | 16,80 | 16,98 | -3,94% | 2.133,00 |
| 08.04.2026 | 18,30 | 18,35 | 17,56 | 17,68 | 0,24% | 1.777,00 |
| 07.04.2026 | 17,56 | 17,86 | 17,33 | 17,63 | 0,06% | 335,00 |
| 02.04.2026 | 17,26 | 17,67 | 17,25 | 17,62 | 0,00% | 1.439,00 |
| 01.04.2026 | 17,50 | 17,91 | 17,36 | 17,62 | 1,87% | 10.656,00 |
| 31.03.2026 | 16,87 | 17,62 | 16,82 | 17,30 | 3,95% | 2.644,00 |
| 30.03.2026 | 16,51 | 17,04 | 16,50 | 16,64 | 0,95% | 3.227,00 |
| 27.03.2026 | 17,00 | 17,12 | 16,46 | 16,49 | -2,69% | 9.480,00 |
| 26.03.2026 | 16,73 | 17,31 | 16,61 | 16,94 | 1,07% | 7.463,00 |
| 25.03.2026 | 16,70 | 17,03 | 16,59 | 16,76 | -0,81% | 3.753,00 |
| 24.03.2026 | 17,00 | 17,10 | 16,48 | 16,90 | -1,27% | 2.337,00 |
| 23.03.2026 | 17,00 | 17,56 | 16,93 | 17,12 | -0,07% | 3.766,00 |
| 20.03.2026 | 17,78 | 17,89 | 17,00 | 17,13 | -3,82% | 4.292,00 |
| 19.03.2026 | 17,64 | 18,02 | 17,60 | 17,81 | 1,18% | 1.770,00 |
| 18.03.2026 | 18,32 | 18,32 | 17,30 | 17,60 | -2,98% | 4.101,00 |
| 17.03.2026 | 18,35 | 18,45 | 18,01 | 18,14 | -1,68% | 618,00 |
| 16.03.2026 | 18,66 | 18,67 | 18,30 | 18,45 | 0,04% | 6.065,00 |
| 13.03.2026 | 18,28 | 18,81 | 18,16 | 18,45 | 0,99% | 1.039,00 |
| 12.03.2026 | 17,89 | 18,73 | 17,85 | 18,27 | 1,16% | 3.585,00 |
| 11.03.2026 | 17,88 | 18,10 | 17,73 | 18,06 | 1,71% | 869,00 |
| 10.03.2026 | 18,44 | 18,44 | 17,69 | 17,75 | -4,21% | 2.736,00 |
| 09.03.2026 | 18,24 | 18,74 | 17,96 | 18,53 | -1,28% | 4.871,00 |
| 06.03.2026 | 18,73 | 18,93 | 18,35 | 18,77 | 1,59% | 6.206,00 |
| 05.03.2026 | 18,14 | 18,69 | 18,00 | 18,48 | 1,13% | 4.921,00 |
| 04.03.2026 | 18,10 | 18,37 | 18,06 | 18,27 | -1,09% | 4.303,00 |
| 03.03.2026 | 18,30 | 18,56 | 17,99 | 18,48 | 0,15% | 2.587,00 |
| 02.03.2026 | 18,71 | 18,82 | 17,91 | 18,45 | -0,56% | 6.296,00 |
| 27.02.2026 | 18,40 | 18,63 | 17,95 | 18,55 | 0,80% | 3.450,00 |
| 26.02.2026 | 18,03 | 18,53 | 17,87 | 18,40 | 1,56% | 5.972,00 |
| 25.02.2026 | 17,51 | 18,22 | 17,34 | 18,12 | 3,02% | 1.715,00 |
| 24.02.2026 | 17,33 | 17,68 | 17,05 | 17,59 | 1,66% | 2.159,00 |
| 23.02.2026 | 17,39 | 17,91 | 16,70 | 17,30 | -0,86% | 4.922,00 |
| 20.02.2026 | 17,52 | 17,60 | 17,22 | 17,45 | -0,19% | 1.337,00 |
| 19.02.2026 | 17,23 | 17,62 | 17,18 | 17,48 | 1,20% | 5.435,00 |
| 18.02.2026 | 16,93 | 17,29 | 16,65 | 17,28 | 2,25% | 4.632,00 |
| 17.02.2026 | 15,97 | 17,07 | 15,86 | 16,90 | 4,35% | 9.689,00 |
| 16.02.2026 | 17,93 | 18,02 | 15,95 | 16,19 | -9,36% | 16.137,00 |
| 13.02.2026 | 18,12 | 18,44 | 17,81 | 17,86 | -1,46% | 3.573,00 |
| 12.02.2026 | 17,90 | 18,31 | 17,64 | 18,13 | 1,09% | 6.984,00 |
| 11.02.2026 | 19,43 | 19,61 | 17,17 | 17,93 | -20,36% | 22.460,00 |
| 10.02.2026 | 22,38 | 22,77 | 22,23 | 22,52 | 0,51% | 56,00 |
| 09.02.2026 | 22,31 | 22,55 | 22,26 | 22,40 | 0,47% | 863,00 |
| 06.02.2026 | 22,77 | 22,77 | 21,83 | 22,30 | -1,85% | 3.584,00 |
| 05.02.2026 | 23,08 | 23,39 | 22,69 | 22,72 | -1,20% | 1.098,00 |
| 04.02.2026 | 22,50 | 23,20 | 22,22 | 22,99 | 2,75% | 3.773,00 |
| 03.02.2026 | 23,34 | 23,41 | 22,18 | 22,38 | -3,85% | 3.721,00 |
| 02.02.2026 | 22,99 | 23,49 | 22,97 | 23,27 | 0,43% | 1.950,00 |
| 30.01.2026 | 23,04 | 23,67 | 22,98 | 23,17 | 0,37% | 3.239,00 |
| 29.01.2026 | 23,97 | 24,23 | 22,87 | 23,09 | -3,55% | 4.662,00 |
| 28.01.2026 | 23,86 | 23,99 | 23,53 | 23,94 | 1,18% | 1.522,00 |
| 27.01.2026 | 24,08 | 24,19 | 23,52 | 23,66 | -1,54% | 3.153,00 |
| 26.01.2026 | 23,85 | 24,14 | 23,60 | 24,03 | 0,61% | 1.355,00 |
| 23.01.2026 | 23,64 | 23,97 | 23,60 | 23,88 | 0,91% | 1.354,00 |
| 22.01.2026 | 23,89 | 23,90 | 23,28 | 23,67 | -0,38% | 1.915,00 |
| 21.01.2026 | 23,40 | 23,86 | 23,21 | 23,76 | 1,71% | 357,00 |
| 20.01.2026 | 23,23 | 23,66 | 23,14 | 23,36 | 0,54% | 1.500,00 |
| 19.01.2026 | 24,18 | 24,35 | 23,17 | 23,23 | -4,07% | 3.057,00 |
| 16.01.2026 | 24,21 | 24,25 | 23,77 | 24,22 | -0,14% | 1.693,00 |
| 15.01.2026 | 24,28 | 24,59 | 24,08 | 24,25 | 0,31% | 2.999,00 |
| 14.01.2026 | 24,39 | 24,44 | 24,01 | 24,18 | -0,94% | 1.554,00 |
| 13.01.2026 | 24,80 | 24,94 | 24,27 | 24,41 | -1,71% | 1.045,00 |
| 12.01.2026 | 24,83 | 24,96 | 24,60 | 24,83 | 0,24% | 939,00 |
| 09.01.2026 | 24,24 | 24,92 | 24,13 | 24,77 | 2,48% | 4.254,00 |
| 08.01.2026 | 24,02 | 24,28 | 23,97 | 24,17 | 0,35% | 1.037,00 |
| 07.01.2026 | 23,47 | 24,18 | 23,43 | 24,09 | 1,86% | 2.269,00 |
| 06.01.2026 | 24,05 | 24,05 | 23,09 | 23,65 | -1,60% | 2.215,00 |
| 05.01.2026 | 23,67 | 24,12 | 23,45 | 24,03 | 1,95% | 1.560,00 |
| 02.01.2026 | 23,87 | 24,08 | 23,25 | 23,57 | -1,24% | 1.284,00 |
| 30.12.2025 | 23,63 | 23,90 | 23,60 | 23,87 | 1,04% | 440,00 |
| 29.12.2025 | 23,76 | 23,82 | 23,55 | 23,62 | -0,21% | 1.544,00 |
| 23.12.2025 | 23,76 | 23,83 | 23,54 | 23,67 | -0,34% | 3.334,00 |
| 22.12.2025 | 23,50 | 23,76 | 23,49 | 23,75 | 0,32% | 2.310,00 |
| 19.12.2025 | 23,68 | 23,74 | 23,52 | 23,68 | 0,08% | 4.472,00 |
| 18.12.2025 | 23,61 | 23,77 | 23,52 | 23,66 | 0,42% | 2.794,00 |
| 17.12.2025 | 23,34 | 23,70 | 23,27 | 23,56 | 0,94% | 2.036,00 |
| 16.12.2025 | 23,50 | 23,53 | 23,21 | 23,34 | -1,06% | 1.801,00 |
| 15.12.2025 | 23,62 | 23,67 | 23,28 | 23,59 | 0,19% | 5.166,00 |
| 12.12.2025 | 23,23 | 23,61 | 23,10 | 23,54 | 1,51% | 910,00 |
| 11.12.2025 | 22,89 | 23,37 | 22,80 | 23,19 | 0,63% | 2.307,00 |
| 10.12.2025 | 23,33 | 23,35 | 22,91 | 23,05 | -1,20% | 1.621,00 |
| 09.12.2025 | 23,53 | 23,59 | 23,31 | 23,33 | -0,72% | 675,00 |
| 08.12.2025 | 23,78 | 24,01 | 23,48 | 23,50 | -1,16% | 638,00 |
| 05.12.2025 | 23,80 | 23,99 | 23,45 | 23,77 | 0,04% | 1.789,00 |