Deutsche Märkte öffnen in 2 Stunden 43 Minuten

Dassault Systèmes SE (DSY.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
42,01+0,42 (+1,00%)
Börsenschluss: 05:35PM CET
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
02. Jan. 202444,2044,3843,0243,1943,19861.864
29. Dez. 202344,2644,4244,1744,2444,24494.136
28. Dez. 202344,7644,8744,1444,2644,26660.722
27. Dez. 202344,5644,9744,5344,7844,78619.220
22. Dez. 202344,3744,7444,3744,6444,64731.546
21. Dez. 202344,4044,7644,3544,6844,68755.224
20. Dez. 202344,2844,7544,1044,7344,731.136.076
19. Dez. 202344,3544,6244,2544,3944,39973.425
18. Dez. 202343,9544,1943,8344,1944,191.191.347
15. Dez. 202343,7544,2943,1544,2944,292.885.702
14. Dez. 202344,8545,1743,7443,8243,821.390.986
13. Dez. 202345,0045,1944,4144,4244,42961.155
12. Dez. 202344,3544,9744,2744,8344,83873.785
11. Dez. 202344,3144,7844,2644,4044,401.220.579
08. Dez. 202343,6744,4643,6744,2244,22843.620
07. Dez. 202343,8143,9743,5843,8343,83956.873
06. Dez. 202343,6044,0743,5543,9943,991.087.059
05. Dez. 202343,0643,6143,0143,5443,541.039.630
04. Dez. 202343,3543,5643,0443,1343,13883.385
01. Dez. 202342,9843,3642,9743,3143,311.016.945
30. Nov. 202343,0143,2242,6942,9742,972.194.421
29. Nov. 202342,8243,3742,7643,1343,13756.651
28. Nov. 202342,4942,8842,3042,8242,82700.125
27. Nov. 202342,5142,9742,5142,6442,64759.737
24. Nov. 202342,7242,8142,4942,6342,63587.032
23. Nov. 202342,6542,8942,5942,8342,83489.982
22. Nov. 202342,3843,1742,3842,7842,78950.202
21. Nov. 202342,5342,8342,3342,4642,46839.130
20. Nov. 202341,9042,6441,8842,5442,541.027.713
17. Nov. 202341,7242,3141,7042,0542,051.049.262
16. Nov. 202341,8742,1541,6441,6541,651.115.819
15. Nov. 202341,4142,0741,4041,9441,941.427.380
14. Nov. 202340,8241,7440,6941,6541,651.194.883
13. Nov. 202340,7440,8140,4140,6940,69831.286
10. Nov. 202340,2240,4939,9140,4940,49943.341
09. Nov. 202340,1540,8139,9740,6840,681.417.487
08. Nov. 202340,0840,2239,9740,0440,041.675.226
07. Nov. 202339,9040,2239,8839,9939,991.423.196
06. Nov. 202339,5439,9239,5139,9239,921.553.432
03. Nov. 202339,1239,4438,6939,4439,441.233.767
02. Nov. 202339,2539,6839,0139,0539,051.338.296
01. Nov. 202338,9239,1338,4039,0039,001.265.823
31. Okt. 202338,8839,0838,4738,8138,81964.761
30. Okt. 202338,7739,3538,5838,7238,721.686.333
27. Okt. 202338,2238,2237,4237,8637,861.190.299
26. Okt. 202337,1238,2636,9738,0038,001.850.471
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...