Dassault Systemes SE DSY
EURONEXT · Frankreich · Technologiedienstleistungen
€20,57+0,08 (+0,39 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20,57 | +0,39 % | €20,41 | €20,88 | €19,94 | 2,50M |
| 2026-09-30 | €20,49 | -0,73 % | €20,57 | €20,74 | €20,16 | 2,48M |
| 2026-09-29 | €20,64 | -2,04 % | €21,06 | €21,14 | €20,37 | 2,09M |
| 2026-09-28 | €21,07 | 0,00 % | €20,88 | €21,40 | €20,73 | 1,63M |
| 2026-09-25 | €21,07 | -0,47 % | €21,26 | €21,35 | €20,89 | 1,82M |
| 2026-09-24 | €21,17 | -0,19 % | €21,13 | €21,35 | €20,82 | 1,75M |
| 2026-09-23 | €21,21 | +1,10 % | €21,01 | €21,28 | €20,91 | 1,25M |
| 2026-09-22 | €20,98 | +0,38 % | €20,89 | €21,38 | €20,79 | 1,51M |
| 2026-09-21 | €20,90 | +1,65 % | €20,53 | €21,05 | €20,53 | 1,05M |
| 2026-09-18 | €20,56 | -0,10 % | €20,53 | €20,80 | €20,38 | 3,46M |
| 2026-09-17 | €20,58 | -1,53 % | €20,53 | €20,71 | €20,16 | 1,75M |
| 2026-09-16 | €20,90 | -0,52 % | €20,94 | €21,04 | €20,60 | 1,81M |
| 2026-09-15 | €21,01 | -1,13 % | €21,15 | €21,21 | €20,46 | 1,79M |
| 2026-09-14 | €21,25 | +4,99 % | €20,58 | €21,42 | €20,58 | 2,52M |
| 2026-09-11 | €20,24 | -0,69 % | €20,29 | €20,38 | €19,93 | 1,37M |
| 2026-09-10 | €20,38 | +1,04 % | €20,13 | €20,38 | €19,90 | 1,86M |
| 2026-09-09 | €20,17 | -1,42 % | €20,36 | €20,77 | €20,17 | 1,69M |
| 2026-09-08 | €20,46 | -0,49 % | €20,53 | €20,80 | €20,28 | 1,15M |
| 2026-09-07 | €20,56 | -2,19 % | €20,99 | €20,99 | €20,36 | 1,41M |
| 2026-09-04 | €21,02 | -6,49 % | €22,44 | €22,44 | €21,01 | 2,82M |
| 2026-09-03 | €22,48 | +1,58 % | €22,09 | €22,68 | €22,05 | 1,09M |
| 2026-09-02 | €22,13 | -0,54 % | €22,20 | €22,46 | €21,93 | 1,17M |
| 2026-09-01 | €22,25 | -2,58 % | €22,80 | €23,16 | €22,25 | 1,82M |
| 2026-08-31 | €22,84 | -1,08 % | €23,00 | €23,03 | €22,69 | 2,28M |
| 2026-08-28 | €23,09 | +0,09 % | €23,15 | €23,18 | €22,90 | 1,32M |
| 2026-08-27 | €23,07 | +2,35 % | €22,77 | €23,16 | €22,58 | 1,71M |
| 2026-08-26 | €22,54 | -0,49 % | €22,41 | €22,74 | €22,19 | 2,00M |
| 2026-08-25 | €22,65 | -0,04 % | €22,58 | €22,65 | €22,12 | 2,03M |
| 2026-08-24 | €22,66 | +1,03 % | €22,35 | €22,70 | €22,24 | 1,57M |
| 2026-08-21 | €22,43 | +0,90 % | €22,20 | €22,51 | €22,04 | 1,45M |
| 2026-08-20 | €22,23 | -0,04 % | €22,28 | €22,41 | €21,87 | 1,53M |
| 2026-08-19 | €22,24 | +1,55 % | €21,87 | €22,32 | €21,72 | 1,85M |
| 2026-08-18 | €21,90 | +2,48 % | €21,44 | €22,02 | €21,44 | 2,35M |
| 2026-08-17 | €21,37 | -1,43 % | €21,44 | €21,61 | €21,36 | 1,31M |
| 2026-08-14 | €21,68 | +3,63 % | €21,47 | €21,96 | €21,43 | 1,42M |
| 2026-08-13 | €20,92 | -2,24 % | €21,50 | €21,54 | €20,81 | 1,69M |
| 2026-08-12 | €21,40 | -3,17 % | €21,94 | €21,94 | €21,31 | 1,32M |
| 2026-08-11 | €22,10 | +0,09 % | €22,08 | €22,17 | €21,78 | 1,09M |
| 2026-08-10 | €22,08 | -0,76 % | €22,21 | €22,25 | €21,85 | 1,09M |
| 2026-08-07 | €22,25 | +2,39 % | €21,84 | €22,43 | €21,83 | 1,77M |
| 2026-08-06 | €21,73 | +1,59 % | €21,60 | €21,83 | €21,35 | 1,53M |
| 2026-08-05 | €21,39 | +0,38 % | €21,37 | €21,74 | €21,20 | 1,66M |
| 2026-08-04 | €21,31 | +2,70 % | €20,64 | €21,39 | €20,53 | 1,67M |
| 2026-08-03 | €20,75 | +3,49 % | €20,29 | €21,44 | €20,29 | 2,90M |
| 2026-07-31 | €20,05 | -0,79 % | €20,03 | €20,24 | €19,69 | 3,68M |
| 2026-07-30 | €20,21 | -3,81 % | €20,85 | €20,92 | €20,21 | 2,06M |
| 2026-07-29 | €21,01 | 0,00 % | €21,09 | €21,21 | €20,51 | 1,95M |
| 2026-07-28 | €21,01 | +2,94 % | €20,53 | €21,03 | €20,34 | 2,18M |
| 2026-07-27 | €20,41 | +2,67 % | €19,93 | €20,62 | €19,81 | 2,34M |
| 2026-07-24 | €19,88 | +7,90 % | €18,52 | €20,16 | €18,52 | 4,47M |
| 2026-07-23 | €18,42 | +3,74 % | €17,85 | €19,00 | €17,63 | 3,87M |
| 2026-07-22 | €17,76 | -0,87 % | €17,94 | €18,08 | €17,56 | 2,17M |
| 2026-07-21 | €17,92 | -1,27 % | €18,10 | €18,30 | €17,77 | 2,03M |
| 2026-07-20 | €18,15 | +1,45 % | €17,95 | €18,27 | €17,82 | 1,85M |
| 2026-07-17 | €17,89 | -2,08 % | €18,17 | €18,41 | €17,74 | 2,59M |
| 2026-07-16 | €18,26 | -1,00 % | €18,41 | €18,55 | €18,16 | 1,71M |
| 2026-07-15 | €18,45 | +0,33 % | €18,18 | €18,84 | €18,05 | 2,05M |
| 2026-07-14 | €18,39 | -1,45 % | €18,56 | €18,63 | €17,66 | 1,44M |
| 2026-07-13 | €18,66 | +2,33 % | €18,27 | €18,66 | €18,09 | 1,49M |
| 2026-07-10 | €18,24 | +0,14 % | €18,29 | €18,51 | €18,12 | 1,04M |
| 2026-07-09 | €18,21 | +1,36 % | €18,05 | €18,25 | €17,83 | 1,51M |
| 2026-07-08 | €17,97 | -3,72 % | €18,52 | €18,53 | €17,76 | 2,28M |
| 2026-07-07 | €18,66 | +1,28 % | €18,55 | €18,87 | €18,54 | 1,52M |
| 2026-07-06 | €18,42 | -0,38 % | €18,50 | €18,94 | €18,11 | 1,74M |
| 2026-07-03 | €18,50 | -0,94 % | €18,64 | €18,70 | €18,49 | 859,29K |
| 2026-07-02 | €18,67 | +1,55 % | €18,30 | €18,70 | €18,01 | 2,08M |
| 2026-07-01 | €18,39 | +3,20 % | €17,87 | €18,39 | €17,65 | 1,57M |
| 2026-06-30 | €17,82 | -1,47 % | €18,02 | €18,09 | €17,82 | 1,98M |
| 2026-06-29 | €18,08 | +0,84 % | €18,00 | €18,33 | €18,00 | 1,40M |
| 2026-06-26 | €17,93 | +1,93 % | €17,73 | €17,93 | €17,40 | 1,42M |
| 2026-06-25 | €17,59 | +1,15 % | €17,33 | €17,86 | €17,16 | 2,39M |
| 2026-06-24 | €17,39 | -0,23 % | €17,40 | €17,75 | €17,22 | 2,52M |
| 2026-06-23 | €17,43 | +2,35 % | €16,95 | €17,63 | €16,90 | 2,22M |
| 2026-06-22 | €17,03 | -1,16 % | €17,28 | €17,41 | €16,89 | 2,03M |
| 2026-06-19 | €17,23 | +0,88 % | €17,06 | €17,26 | €17,00 | 4,66M |
| 2026-06-18 | €17,08 | -1,36 % | €17,22 | €17,36 | €16,80 | 2,28M |
| 2026-06-17 | €17,32 | -0,29 % | €17,39 | €17,44 | €16,98 | 2,32M |
| 2026-06-16 | €17,36 | -0,09 % | €17,41 | €17,79 | €17,26 | 1,97M |
| 2026-06-15 | €17,38 | +0,99 % | €17,34 | €17,84 | €17,20 | 3,01M |
| 2026-06-12 | €17,21 | -5,47 % | €18,13 | €18,20 | €17,14 | 4,97M |
| 2026-06-11 | €18,20 | -5,84 % | €19,27 | €19,27 | €18,15 | 1,86M |
| 2026-06-10 | €19,33 | -1,80 % | €19,70 | €19,73 | €19,11 | 1,91M |
| 2026-06-09 | €19,69 | -1,03 % | €19,83 | €19,92 | €19,50 | 1,95M |
| 2026-06-08 | €19,90 | +0,91 % | €19,51 | €19,90 | €19,21 | 1,86M |
| 2026-06-05 | €19,72 | -2,21 % | €19,99 | €20,57 | €19,72 | 1,83M |
| 2026-06-04 | €20,16 | +5,94 % | €19,01 | €20,24 | €19,01 | 2,46M |
| 2026-06-03 | €19,03 | -2,06 % | €19,50 | €19,56 | €18,88 | 1,70M |
| 2026-06-02 | €19,43 | -4,10 % | €20,30 | €20,47 | €19,36 | 2,19M |
| 2026-06-01 | €20,26 | +7,74 % | €19,00 | €20,26 | €18,99 | 2,86M |
| 2026-05-29 | €18,81 | +0,83 % | €18,75 | €18,92 | €18,47 | 9,98M |