Deutsche Märkte geschlossen

Dassault Systèmes SE (DSY.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
171,90-0,95 (-0,55%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 2021170,80172,95169,80171,90171,90438.099
25. Feb. 2021175,90175,95171,90172,85172,85343.791
24. Feb. 2021176,20178,00172,70174,90174,90246.542
23. Feb. 2021180,10180,90172,15176,95176,95499.423
22. Feb. 2021186,70187,35180,55180,55180,55435.517
19. Feb. 2021188,20189,50187,40188,45188,45229.939
18. Feb. 2021187,00188,70185,75187,35187,35271.184
17. Feb. 2021188,20189,15185,85186,80186,80260.792
16. Feb. 2021188,40189,60187,20189,15189,15189.560
15. Feb. 2021190,50190,70187,00187,95187,95245.795
12. Feb. 2021189,00190,40188,20190,25190,25260.102
11. Feb. 2021188,90190,45188,30189,35189,35235.293
10. Feb. 2021189,85190,10187,55189,05189,05331.547
09. Feb. 2021187,90190,00185,25189,00189,00313.645
08. Feb. 2021183,25188,45183,00188,00188,00349.622
05. Feb. 2021186,40188,65182,20182,70182,70315.604
04. Feb. 2021175,00182,65173,25180,30180,30393.259
03. Feb. 2021172,00173,05169,35170,00170,00210.920
02. Feb. 2021169,00171,45168,80171,25171,25267.060
01. Feb. 2021166,60168,00165,30167,75167,75223.111
29. Jan. 2021164,00166,20163,80164,75164,75295.590
28. Jan. 2021167,60168,10164,15165,85165,85344.766
27. Jan. 2021170,55170,80166,55169,15169,15330.253
26. Jan. 2021167,35170,30167,35169,70169,70253.064
25. Jan. 2021165,90168,00165,30167,65167,65286.337
22. Jan. 2021163,95165,00161,85165,00165,00223.472
21. Jan. 2021163,25164,40162,95164,25164,25222.624
20. Jan. 2021161,50163,15160,95162,25162,25199.179
19. Jan. 2021160,35161,00159,60160,60160,60340.423
18. Jan. 2021162,40163,45160,20160,40160,40204.647
15. Jan. 2021163,65163,85161,50162,75162,75240.348
14. Jan. 2021164,90164,90163,20163,95163,95152.521
13. Jan. 2021163,60164,65161,75164,10164,10270.491
12. Jan. 2021166,00166,25163,70163,75163,75287.698
11. Jan. 2021167,75168,80166,00166,40166,40197.226
08. Jan. 2021164,95168,15164,95167,15167,15213.051
07. Jan. 2021163,15163,90162,50163,25163,25259.692
06. Jan. 2021166,45166,50163,15163,75163,75288.851
05. Jan. 2021167,85168,80166,50167,05167,05201.297
04. Jan. 2021166,00169,30166,00168,50168,50263.191
31. Dez. 2020166,80167,25166,15166,15166,1564.709
30. Dez. 2020167,05168,25166,50167,55167,55103.277
29. Dez. 2020168,30168,40166,30166,85166,85150.795
28. Dez. 2020164,25168,30163,95167,80167,80201.528
24. Dez. 2020165,00165,30163,25163,35163,3533.961
23. Dez. 2020164,70165,95164,05165,00165,00231.728
22. Dez. 2020160,15163,70159,85163,25163,25254.634
21. Dez. 2020160,40160,40157,55159,85159,85330.478
18. Dez. 2020159,35161,55159,25161,55161,55572.521
17. Dez. 2020159,00160,60158,70159,10159,10249.425
16. Dez. 2020157,50158,95157,00158,95158,95203.564
15. Dez. 2020156,50158,55155,40157,15157,15297.977
14. Dez. 2020155,20156,45153,95156,30156,30217.378
11. Dez. 2020152,70154,95152,70154,85154,85211.027
10. Dez. 2020153,65154,40151,05153,50153,50257.491
09. Dez. 2020155,00155,55153,50154,15154,15221.540
08. Dez. 2020153,90155,55153,65154,80154,80329.461
07. Dez. 2020153,10154,55152,45153,95153,95246.594
04. Dez. 2020152,20153,20149,90153,05153,05357.018
03. Dez. 2020152,70154,15151,85152,15152,15192.271
02. Dez. 2020153,90155,00152,15152,70152,70240.729
01. Dez. 2020156,85156,85153,55153,55153,55341.155
30. Nov. 2020155,20156,95154,30155,05155,05506.981
27. Nov. 2020153,35155,30153,35155,30155,30215.251
26. Nov. 2020152,80154,20152,80153,35153,35173.297
25. Nov. 2020150,15153,45149,85152,80152,80261.393
24. Nov. 2020154,10154,25150,00150,00150,00328.975
23. Nov. 2020159,05159,90153,80153,80153,80274.757
20. Nov. 2020155,70158,65155,30158,55158,55378.795
19. Nov. 2020154,65156,35154,50155,90155,90319.306
18. Nov. 2020152,05156,30151,35155,20155,20537.540
17. Nov. 2020153,25155,55150,80151,00151,00280.543
16. Nov. 2020153,05154,45150,85153,00153,00389.733
13. Nov. 2020153,10154,55151,70152,00152,00272.765
12. Nov. 2020154,00155,15152,40152,95152,95266.920
11. Nov. 2020149,45154,45148,85154,20154,20319.728
10. Nov. 2020152,50153,55147,60149,45149,45499.651
09. Nov. 2020157,00157,40152,80153,35153,35473.288
06. Nov. 2020154,05155,55152,20154,20154,20236.923
05. Nov. 2020154,95156,00154,10154,60154,60298.910
04. Nov. 2020146,70153,30146,50152,55152,55280.024
03. Nov. 2020146,45147,50145,70146,80146,80344.620
02. Nov. 2020147,40147,70145,30145,45145,45303.941
30. Okt. 2020146,15147,65145,55146,55146,55316.590
29. Okt. 2020146,65148,25146,40147,70147,70370.654
28. Okt. 2020144,95146,65144,30146,15146,15594.242
27. Okt. 2020145,95147,15144,30146,15146,15428.660
26. Okt. 2020145,70148,55145,50145,55145,55566.969
23. Okt. 2020151,50151,95147,25148,15148,15521.437
22. Okt. 2020151,50153,95145,50152,50152,50396.852
21. Okt. 2020158,00158,30154,85156,30156,30217.376
20. Okt. 2020160,50161,10157,40157,40157,40300.259
19. Okt. 2020159,85161,50159,80159,90159,90190.608
16. Okt. 2020158,50160,50157,95158,85158,85265.707
15. Okt. 2020157,85158,55156,05156,90156,90221.668
14. Okt. 2020161,30162,30160,00160,20160,20214.477
13. Okt. 2020161,60162,00159,15160,90160,90267.641
12. Okt. 2020161,75162,70160,35162,15162,15238.373
09. Okt. 2020158,55161,05157,65160,80160,80242.196
08. Okt. 2020155,60158,55155,55158,45158,45221.747
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...