Deutsche Märkte geschlossen

Dassault Systèmes SE (DSY.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
36,72+0,05 (+0,14%)
Börsenschluss: 05:39PM CET
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202236,5937,2936,0136,7236,721.492.415
01. Dez. 202236,0336,8836,0336,6736,671.693.234
30. Nov. 202234,9935,3434,8135,0835,083.655.424
29. Nov. 202235,7435,7434,7234,7634,761.132.311
28. Nov. 202236,3536,4235,3135,5335,531.239.844
25. Nov. 202236,2036,3436,0236,2936,29641.049
24. Nov. 202236,3336,6936,1036,2436,24676.843
23. Nov. 202236,1936,2835,5436,1936,19990.971
22. Nov. 202235,8636,0635,3835,9235,921.197.136
21. Nov. 202235,6436,3535,5636,0736,071.063.853
18. Nov. 202236,2536,4735,6536,2436,241.075.670
17. Nov. 202236,5336,8036,0636,3036,30900.340
16. Nov. 202237,3537,7436,3336,5636,561.116.443
15. Nov. 202237,5337,6036,9937,3537,351.103.441
14. Nov. 202237,5037,9937,1337,3337,331.148.571
11. Nov. 202236,9038,0136,9037,4037,401.883.769
10. Nov. 202233,6536,6733,3036,4336,432.127.509
09. Nov. 202233,8934,3433,6533,8233,82916.648
08. Nov. 202232,9534,2432,8834,1734,171.265.614
07. Nov. 202233,4033,5032,9233,1433,14962.103
04. Nov. 202232,8933,9032,7033,4233,421.637.473
03. Nov. 202233,4033,4032,4932,7032,701.489.562
02. Nov. 202233,4734,2633,3333,7133,711.541.284
01. Nov. 202234,4034,4833,1633,3533,351.252.578
31. Okt. 202234,7834,7833,6733,9533,951.361.192
28. Okt. 202234,3134,9034,0634,4934,491.265.437
27. Okt. 202234,5035,0833,8234,5834,582.070.648
26. Okt. 202235,3435,7934,2435,6735,671.714.958
25. Okt. 202235,1736,7834,9036,6736,671.471.684
24. Okt. 202234,8535,3334,4734,9834,981.012.189
21. Okt. 202234,8035,0234,0734,4034,401.210.625
20. Okt. 202233,9935,7133,9635,4535,451.312.469
19. Okt. 202234,6335,0334,1234,2634,26916.558
18. Okt. 202235,0135,2834,6034,6034,60937.308
17. Okt. 202233,5934,8533,0334,5634,561.256.452
14. Okt. 202233,4634,4233,2333,5333,531.544.947
13. Okt. 202233,5033,6232,2333,4233,421.768.429
12. Okt. 202233,6133,9433,4433,5233,521.143.243
11. Okt. 202233,6933,9933,3533,8433,841.310.444
10. Okt. 202234,2034,6733,6533,8333,831.003.470
07. Okt. 202236,5736,7634,4534,4534,451.115.295
06. Okt. 202237,1537,1936,5336,8536,85674.520
05. Okt. 202236,8737,1536,5336,8036,80979.175
04. Okt. 202236,2037,0836,0037,0837,081.519.698
03. Okt. 202235,1535,6033,9635,6035,601.417.062
30. Sept. 202234,4335,8734,2835,7435,741.969.635
29. Sept. 202234,9835,0934,1734,2434,241.224.111
28. Sept. 202234,5035,2834,1135,1035,101.667.553
27. Sept. 202235,1735,5934,8334,8534,851.275.280
26. Sept. 202234,8835,6234,8535,0635,061.015.023
23. Sept. 202234,8535,0334,1035,0135,011.201.569
22. Sept. 202235,7536,1034,8534,8534,851.152.596
21. Sept. 202235,3236,5335,1136,5136,511.081.408
20. Sept. 202236,4436,5435,3435,6535,651.378.969
19. Sept. 202235,8036,5535,6036,3536,35802.545
16. Sept. 202236,0436,2635,5435,8835,882.192.196
15. Sept. 202237,8537,9236,3136,4136,411.378.689
14. Sept. 202237,5138,2637,4137,9637,96699.113
13. Sept. 202239,6739,8737,6737,7437,741.088.717
12. Sept. 202239,3939,6938,7439,4439,441.001.603
09. Sept. 202238,8439,3238,8039,2839,28808.759
08. Sept. 202239,1039,1237,8738,8438,841.030.525
07. Sept. 202238,4038,8338,2838,7438,74797.980
06. Sept. 202238,5139,2838,2838,8338,83917.224
05. Sept. 202237,6538,9137,6138,6238,62891.323
02. Sept. 202237,6638,6037,5238,3838,38934.582
01. Sept. 202237,9438,3537,1037,3437,341.375.895
31. Aug. 202238,8439,3338,3538,5838,581.399.693
30. Aug. 202238,6539,2738,2838,6238,62818.725
29. Aug. 202238,9939,1938,4238,6238,62491.237
26. Aug. 202240,7440,8739,3639,5639,56877.779
25. Aug. 202240,5240,7640,2440,5140,51637.779
24. Aug. 202239,3240,4639,1040,3140,311.108.350
23. Aug. 202240,2540,4439,3739,5539,551.236.168
22. Aug. 202242,1342,4040,3740,5340,531.195.900
19. Aug. 202242,6543,0342,4642,5342,53625.957
18. Aug. 202242,4643,0642,2142,8342,83783.054
17. Aug. 202242,7143,0942,4442,5142,51718.518
16. Aug. 202243,3543,4042,5142,7542,751.136.341
15. Aug. 202242,8143,4042,8143,4043,40494.957
12. Aug. 202242,8343,3642,6242,7542,75706.395
11. Aug. 202242,9043,3542,6743,0343,03834.892
10. Aug. 202241,7542,9941,4642,7942,79977.928
09. Aug. 202242,6342,7441,8541,9741,97997.410
08. Aug. 202242,2643,0442,2642,6242,62938.678
05. Aug. 202243,0043,2941,8542,0042,00875.840
04. Aug. 202242,4643,3742,3542,9442,94980.224
03. Aug. 202241,7842,4841,7142,3042,30770.345
02. Aug. 202241,7541,8841,3741,8541,851.135.206
01. Aug. 202241,5142,2841,3842,0342,031.156.289
29. Juli 202241,2942,0941,2141,6641,661.171.636
28. Juli 202240,5041,0840,0641,0641,061.320.846
27. Juli 202239,4040,3338,9940,3140,311.389.877
26. Juli 202238,9240,0338,4239,4539,451.744.405
25. Juli 202239,2139,4638,7839,1339,131.158.592
22. Juli 202239,0340,0838,9339,4839,481.366.503
21. Juli 202238,9239,6538,7539,2939,291.777.788
20. Juli 202238,1539,1638,1239,1639,161.004.110
19. Juli 202237,6538,3537,2938,1338,131.271.679
18. Juli 202238,2638,4937,7738,4038,40957.623
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...