Deutsche Märkte geschlossen

Dassault Systèmes SE (DSY.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
38,88-0,29 (-0,74%)
Börsenschluss: 05:35PM CEST
Zeitraum:
26. Mai 2023 - 26. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 202438,9339,1138,4738,8838,88872.936
23. Mai 202440,1240,2738,7139,1739,171.231.201
22. Mai 202438,4839,9738,4839,8439,842.587.329
21. Mai 202437,8638,6437,8438,5238,521.258.621
20. Mai 202437,6937,8937,5237,8937,89526.947
17. Mai 202437,6937,8637,4737,7537,751.482.109
16. Mai 202438,2838,2937,7237,7237,721.394.672
15. Mai 202438,3738,4037,9838,1738,17928.396
14. Mai 202437,9738,4037,8038,1738,17999.558
13. Mai 202438,2738,3037,9637,9637,96894.246
10. Mai 202438,1838,3337,9438,1638,16953.440
09. Mai 202438,1938,2737,9338,0838,08832.440
08. Mai 202438,1338,5338,0438,2038,201.275.748
07. Mai 202437,4538,0937,2738,0338,03997.261
06. Mai 202437,0437,5736,9637,1437,14827.399
03. Mai 202436,8837,1136,6236,9236,921.545.575
02. Mai 202436,7837,0236,5336,6936,692.105.264
30. Apr. 202437,5437,6136,8737,0337,031.726.970
29. Apr. 202437,8837,9237,5237,5237,521.967.874
26. Apr. 202437,3038,1637,1337,7737,773.052.965
25. Apr. 202437,1439,2736,1337,2937,294.280.839
24. Apr. 202438,7039,2938,4838,9438,941.828.171
23. Apr. 202438,7238,8838,2538,5138,512.215.161
22. Apr. 202438,2338,7138,1638,5438,541.648.195
19. Apr. 202438,1038,3437,9038,1038,101.374.857
18. Apr. 202438,3138,4938,0438,4338,431.506.564
17. Apr. 202438,6138,8238,3038,3138,311.339.591
16. Apr. 202438,6038,8338,3638,8338,831.538.512
15. Apr. 202439,2439,7938,9438,9638,961.409.846
12. Apr. 202439,9440,2738,9939,2539,251.067.121
11. Apr. 202439,6140,0139,4339,7739,771.380.914
10. Apr. 202440,0740,2139,4739,7539,751.053.606
09. Apr. 202440,1740,2539,6839,9539,951.233.887
08. Apr. 202440,0940,5040,0840,2440,24950.829
05. Apr. 202439,2540,2439,1640,2440,241.703.995
04. Apr. 202439,8039,9839,3739,8439,841.170.287
03. Apr. 202439,9040,1539,6739,8839,881.167.343
02. Apr. 202440,6940,8539,9639,9639,962.255.010
28. März 202441,2541,3141,0141,0441,041.539.715
27. März 202441,4941,5441,1041,2241,221.187.068
26. März 202441,1441,5441,0241,5441,54816.952
25. März 202441,6941,7140,9841,1741,171.218.282
22. März 202441,0641,7240,6241,6441,641.399.271
21. März 202440,9341,4440,5641,2641,261.905.468
20. März 202440,9741,3840,8740,9340,931.199.582
19. März 202441,8541,9140,6540,9740,971.838.698
18. März 202441,8842,1041,7142,0142,011.152.825
15. März 202441,9042,1041,4641,6041,602.557.613
14. März 202442,2942,4241,8242,0042,001.017.375
13. März 202442,5442,9742,3142,3142,311.099.431
12. März 202442,5042,7041,8742,4142,411.056.807
11. März 202441,8042,4441,7942,3542,35814.698
08. März 202442,2342,2841,6742,0842,08872.269
07. März 202441,9242,5241,9142,3542,351.319.799
06. März 202441,5842,1041,3142,1042,101.052.261
05. März 202442,7342,7841,5541,5841,581.024.253
04. März 202443,0743,2342,6942,9642,96748.007
01. März 202443,4743,5442,4042,7642,761.007.502
29. Feb. 202443,4043,6243,1443,1943,191.737.074
28. Feb. 202443,3043,4042,9643,2143,21701.580
27. Feb. 202443,2543,4042,6043,2643,26852.111
26. Feb. 202443,2343,5043,0543,1943,19824.624
23. Feb. 202443,3543,4742,8843,3343,33925.416
22. Feb. 202443,4943,9243,1943,2943,291.919.624
21. Feb. 202443,3543,4042,6942,7442,74693.421
20. Feb. 202443,4743,5642,8343,1043,10906.898
19. Feb. 202443,2943,6042,9243,5443,54690.475
16. Feb. 202443,1843,7043,0143,4643,46933.855
15. Feb. 202443,3143,3142,7842,8942,89870.545
14. Feb. 202442,5843,0642,5742,8542,85933.178
13. Feb. 202442,7642,7641,9542,6042,601.088.107
12. Feb. 202444,1344,2442,8543,1543,151.232.937
09. Feb. 202444,2744,6243,5143,9443,941.052.901
08. Feb. 202443,5844,2843,4644,1644,161.481.860
07. Feb. 202442,1043,6242,0243,2843,281.347.291
06. Feb. 202441,9542,3341,9442,0742,073.238.892
05. Feb. 202442,0042,4341,9742,0042,002.080.892
02. Feb. 202443,7443,9441,9442,1342,133.340.403
01. Feb. 202444,5045,5841,9743,2443,243.843.988
31. Jan. 202448,0948,7748,0848,2448,241.412.777
30. Jan. 202448,1048,8847,9248,4448,44864.805
29. Jan. 202447,7147,9047,3347,9047,901.145.766
26. Jan. 202447,4048,1147,0847,8147,81979.776
25. Jan. 202447,3047,8547,2147,7647,76750.500
24. Jan. 202447,9048,3146,9747,4947,491.123.319
23. Jan. 202446,9047,1246,7646,9646,961.139.225
22. Jan. 202446,6147,1546,5047,1347,13893.176
19. Jan. 202447,0147,1845,8746,1546,151.191.815
18. Jan. 202445,9946,9745,9346,9746,971.871.009
17. Jan. 202445,5946,0745,5546,0746,071.656.090
16. Jan. 202444,7445,7944,6345,7645,761.607.432
15. Jan. 202444,6244,6544,3644,5444,54492.349
12. Jan. 202443,4944,8143,4944,8144,811.175.619
11. Jan. 202443,0443,5842,9943,3343,331.151.209
10. Jan. 202442,3342,7642,2142,7642,76851.612
09. Jan. 202442,4542,4841,7642,2442,24694.668
08. Jan. 202442,0442,3741,8142,3142,31729.808
05. Jan. 202442,0042,0341,4542,0342,03739.664
04. Jan. 202442,9042,9042,0642,2742,271.045.660
03. Jan. 202443,0543,2442,4842,9442,94995.355
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...