Dassault Systemes SA (DASTY)

DASTY
🏛️ Vereinigte Staaten →
33.11
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 60.34 60.34 57.74 59.68 0.0M
2021-12-30 59.87 59.95 59.30 59.61 0.0M
2021-12-29 60.32 60.52 59.94 60.41 0.1M
2021-12-28 59.32 60.78 59.32 60.58 0.0M
2021-12-27 59.60 60.33 59.60 60.31 0.0M
2021-12-23 59.72 59.87 59.38 59.65 0.0M
2021-12-22 59.12 59.73 58.98 59.66 0.1M
2021-12-21 58.44 58.44 57.88 58.21 0.1M
2021-12-20 57.80 58.55 57.80 57.96 0.3M
2021-12-17 57.65 58.37 57.56 58.03 0.1M
2021-12-16 60.28 60.28 58.93 59.12 0.0M
2021-12-15 59.04 59.96 58.89 59.91 0.0M
2021-12-14 58.66 59.17 58.00 58.13 0.1M
2021-12-13 59.90 59.90 59.34 59.56 0.5M
2021-12-10 59.79 60.32 59.69 59.92 0.1M
2021-12-09 60.77 61.06 60.44 60.56 0.0M
2021-12-08 61.18 61.18 60.31 60.71 0.0M
2021-12-07 59.73 60.61 59.68 60.34 0.1M
2021-12-06 59.10 59.13 58.06 58.37 0.1M
2021-12-03 59.81 60.00 58.03 58.26 0.1M
2021-12-02 59.93 59.93 58.84 59.16 0.1M
2021-12-01 60.81 61.10 59.99 60.07 0.0M
2021-11-30 61.20 61.62 59.77 60.34 0.1M
2021-11-29 60.32 60.58 59.73 60.30 0.0M
2021-11-26 60.91 61.30 59.40 59.70 0.0M
2021-11-24 57.41 58.40 57.28 58.28 0.1M
2021-11-23 60.80 61.07 59.65 60.05 0.1M
2021-11-22 63.40 63.40 62.03 62.03 0.0M
2021-11-19 63.74 64.00 63.25 63.27 0.1M
2021-11-18 62.86 63.14 62.52 62.74 0.1M
2021-11-17 62.86 62.86 62.31 62.53 0.1M
2021-11-16 62.09 63.06 61.95 62.24 0.0M
2021-11-15 61.91 63.48 61.91 63.01 0.0M
2021-11-12 63.17 63.33 62.67 63.08 0.0M
2021-11-11 63.51 63.51 61.16 62.60 0.0M
2021-11-10 62.30 62.75 61.75 61.75 0.0M
2021-11-09 63.74 64.00 63.37 63.60 0.1M
2021-11-08 63.54 63.73 63.30 63.59 0.1M
2021-11-05 62.58 63.00 62.30 63.00 0.1M
2021-11-04 62.08 62.98 61.92 62.63 0.1M
2021-11-03 60.94 61.79 60.93 61.72 0.0M
2021-11-02 59.79 60.27 59.34 60.14 0.0M
2021-11-01 58.41 58.96 58.28 58.87 0.0M
2021-10-29 58.00 58.45 57.87 58.27 0.0M
2021-10-28 58.46 58.67 58.02 58.45 0.0M
2021-10-27 54.73 55.00 54.38 54.68 0.0M
2021-10-26 54.58 54.87 54.46 54.74 0.1M
2021-10-25 54.28 54.49 54.01 54.45 0.1M
2021-10-22 54.46 54.70 54.15 54.39 0.0M
2021-10-21 53.85 54.78 53.85 54.66 0.0M
2021-10-20 54.45 54.51 53.95 54.11 0.0M
2021-10-19 53.81 54.21 53.77 54.18 0.0M
2021-10-18 53.53 53.81 53.28 53.71 0.2M
2021-10-15 53.21 53.54 53.13 53.36 0.4M
2021-10-14 52.99 53.26 52.88 53.18 0.1M
2021-10-13 52.02 52.70 52.02 52.57 0.1M
2021-10-12 50.64 50.74 50.30 50.36 0.0M
2021-10-11 50.17 50.50 49.94 50.25 0.1M
2021-10-08 51.49 51.49 50.50 50.51 0.4M
2021-10-07 51.88 51.95 51.14 51.69 0.2M
2021-10-06 50.79 51.55 50.74 51.55 0.2M
2021-10-05 51.33 51.53 51.09 51.27 0.6M
2021-10-04 51.85 51.85 50.93 51.10 0.7M
2021-10-01 52.99 52.99 51.73 52.00 0.3M
2021-09-30 53.53 53.53 52.39 52.70 0.1M
2021-09-29 54.33 54.33 52.59 52.71 0.1M
2021-09-28 54.19 54.19 52.99 53.39 0.1M
2021-09-27 56.85 56.92 55.74 55.83 0.1M
2021-09-24 59.09 59.09 57.85 58.21 0.1M
2021-09-23 59.43 59.83 59.34 59.44 0.1M
2021-09-22 59.67 59.67 58.01 58.93 0.1M
2021-09-21 58.69 60.17 58.69 59.89 0.0M
2021-09-20 58.68 58.68 57.98 58.68 0.1M
2021-09-17 60.10 60.10 58.61 58.66 0.1M
2021-09-16 59.13 59.77 58.98 59.73 0.1M
2021-09-15 57.13 58.99 57.13 58.42 0.0M
2021-09-14 56.31 57.87 56.31 57.54 0.0M
2021-09-13 56.34 58.12 56.34 56.65 0.0M
2021-09-10 57.62 57.82 56.93 57.09 0.1M
2021-09-09 57.46 58.43 57.45 57.74 0.1M
2021-09-08 57.16 58.17 57.16 57.51 0.1M
2021-09-07 58.35 58.40 57.01 58.25 0.1M
2021-09-03 57.30 58.31 57.24 58.04 0.0M
2021-09-02 58.49 58.49 57.00 58.20 0.1M
2021-09-01 57.05 58.53 57.01 58.11 0.0M
2021-08-31 57.45 58.41 56.97 57.19 0.0M
2021-08-30 58.40 58.40 55.90 57.50 0.0M
2021-08-27 55.81 57.64 55.81 57.61 0.1M
2021-08-26 55.36 57.00 55.36 56.80 0.1M
2021-08-25 55.51 57.24 55.51 57.11 0.0M
2021-08-24 56.90 57.48 56.69 56.98 0.0M
2021-08-23 55.20 57.30 55.20 56.93 0.0M
2021-08-20 55.99 56.42 55.01 56.33 0.0M
2021-08-19 55.27 56.03 53.49 55.95 0.1M
2021-08-18 56.46 56.55 55.26 55.61 0.1M
2021-08-17 56.41 56.55 55.51 55.88 0.1M
2021-08-16 55.51 56.57 55.51 56.49 0.0M
2021-08-13 56.39 57.57 56.20 56.55 0.0M
2021-08-12 54.81 56.84 54.81 56.77 0.0M
2021-08-11 56.99 56.99 56.33 56.70 0.0M
2021-08-10 56.71 59.08 56.50 56.57 0.1M
2021-08-09 56.80 56.80 56.32 56.69 0.0M
2021-08-06 56.66 57.19 55.26 56.60 0.0M
2021-08-05 57.13 57.24 55.35 56.71 0.0M
2021-08-04 56.97 56.97 55.23 56.47 0.1M
2021-08-03 56.31 56.99 54.26 56.31 0.0M
2021-08-02 56.19 56.19 53.68 55.43 0.1M
2021-07-30 57.11 57.11 54.59 55.25 0.0M
2021-07-29 54.83 55.07 53.15 54.66 0.1M
2021-07-28 53.68 55.04 53.49 54.94 0.1M
2021-07-27 54.99 54.99 53.11 53.49 0.1M
2021-07-26 54.23 54.23 51.26 52.69 0.0M
2021-07-23 52.15 52.79 51.91 52.53 0.0M
2021-07-22 52.26 53.99 51.92 51.92 0.1M
2021-07-21 52.08 52.08 50.63 51.53 0.0M
2021-07-20 51.66 51.66 49.57 51.25 0.0M
2021-07-19 51.89 51.89 49.86 51.33 0.1M
2021-07-16 50.05 53.13 50.05 51.55 0.1M
2021-07-15 53.17 53.42 50.01 51.04 0.0M
2021-07-14 51.92 52.40 51.62 52.34 0.0M
2021-07-13 51.04 51.73 50.92 51.59 0.0M
2021-07-12 51.78 51.97 50.95 51.18 0.0M
2021-07-09 50.24 51.97 50.23 50.70 0.0M
2021-07-08 251.82 259.79 248.49 255.00 0.0M
2021-07-07 250.95 256.50 248.91 253.50 0.0M
2021-07-06 247.00 249.87 243.75 248.20 0.0M
2021-07-02 243.19 246.14 243.15 245.00 0.0M
2021-07-01 244.69 244.69 240.46 240.47 0.0M
2021-06-30 246.24 246.24 241.44 243.64 0.0M
2021-06-29 246.89 246.89 242.67 244.18 0.0M
2021-06-28 245.96 247.95 245.05 247.19 0.0M
2021-06-25 246.99 246.99 243.28 245.05 0.0M
2021-06-24 244.04 246.18 242.63 245.24 0.0M
2021-06-23 239.73 241.29 238.83 239.56 0.0M
2021-06-22 237.85 240.11 237.69 239.75 0.0M
2021-06-21 235.60 239.85 234.52 238.57 0.0M
2021-06-18 234.22 235.53 232.70 234.46 0.0M
2021-06-17 230.94 235.00 228.26 234.54 0.0M
2021-06-16 237.50 238.05 235.02 235.70 0.0M
2021-06-15 235.81 237.10 234.90 236.21 0.0M
2021-06-14 235.25 236.45 234.96 236.40 0.0M
2021-06-11 232.56 233.71 231.78 233.36 0.0M
2021-06-10 228.02 231.15 228.02 230.66 0.0M
2021-06-09 230.79 231.41 229.57 230.35 0.0M
2021-06-08 231.68 231.68 228.32 228.80 0.0M
2021-06-07 227.39 227.39 224.31 226.54 0.0M
2021-06-04 224.51 228.45 224.51 228.21 0.0M
2021-06-03 226.94 226.94 223.04 224.77 0.0M
2021-06-02 227.38 228.59 227.33 228.45 0.0M
2021-06-01 230.42 233.28 229.08 229.36 0.0M
2021-05-28 230.48 231.35 227.71 230.27 0.0M
2021-05-27 230.59 230.59 226.35 228.59 0.0M
2021-05-26 233.54 233.69 230.00 231.37 0.0M
2021-05-25 231.71 234.44 230.84 232.94 0.0M
2021-05-24 227.98 231.09 227.98 230.89 0.0M
2021-05-21 228.54 229.38 227.17 227.87 0.0M
2021-05-20 223.82 228.84 223.82 228.06 0.0M
2021-05-19 222.21 223.76 220.57 221.00 0.0M
2021-05-18 223.57 225.59 221.55 223.87 0.0M
2021-05-17 222.71 224.25 222.71 223.57 0.0M
2021-05-14 222.83 226.05 222.50 225.80 0.0M
2021-05-13 222.71 224.50 221.43 222.78 0.0M
2021-05-12 222.79 222.79 219.00 219.50 0.0M
2021-05-11 218.55 225.02 218.55 224.07 0.0M
2021-05-10 225.32 229.04 224.50 224.57 0.0M
2021-05-07 225.15 229.99 225.15 229.52 0.0M
2021-05-06 226.00 226.89 224.52 225.95 0.0M
2021-05-05 225.00 228.19 225.00 227.30 0.0M
2021-05-04 226.76 228.12 223.88 225.28 0.0M
2021-05-03 231.51 234.49 231.51 233.31 0.0M
2021-04-30 232.23 234.34 231.00 232.23 0.0M
2021-04-29 238.22 238.65 236.11 238.30 0.0M
2021-04-28 236.94 237.22 234.28 236.50 0.0M
2021-04-27 235.01 237.36 232.00 234.00 0.0M
2021-04-26 236.99 236.99 234.00 235.16 0.0M
2021-04-23 232.67 237.85 232.67 237.69 0.0M
2021-04-22 234.99 235.00 233.02 234.06 0.0M
2021-04-21 230.43 232.97 229.76 232.94 0.0M
2021-04-20 231.30 231.30 228.12 229.07 0.0M
2021-04-19 230.21 232.02 230.21 230.96 0.0M
2021-04-16 230.99 230.99 228.85 229.82 0.1M
2021-04-15 228.15 230.61 228.15 228.64 0.0M
2021-04-14 230.00 230.33 227.94 228.54 0.0M
2021-04-13 228.35 229.18 225.41 228.30 0.1M
2021-04-12 222.55 227.81 222.02 224.38 0.0M
2021-04-09 228.51 228.51 225.26 227.40 0.1M
2021-04-08 225.90 226.47 223.37 225.97 0.0M
2021-04-07 223.10 223.35 221.32 222.23 0.0M
2021-04-06 223.08 223.17 219.81 222.87 0.0M
2021-04-05 213.40 228.33 213.40 228.33 0.0M
2021-04-01 217.71 222.41 217.71 222.12 0.0M
2021-03-31 215.80 215.82 213.34 214.46 0.1M
2021-03-30 213.89 213.89 211.01 212.43 0.0M
2021-03-29 214.00 218.55 213.94 215.61 0.0M
2021-03-26 214.49 217.19 212.66 216.39 0.0M
2021-03-25 214.49 214.49 211.01 212.85 0.0M
2021-03-24 215.31 215.31 212.33 212.79 0.0M
2021-03-23 217.84 217.88 214.86 215.61 0.0M
2021-03-22 211.56 216.55 211.56 216.39 0.0M
2021-03-19 210.32 212.60 208.66 211.00 0.0M
2021-03-18 211.14 211.14 207.97 208.55 0.0M
2021-03-17 213.49 213.49 210.25 213.21 0.0M
2021-03-16 212.35 212.70 210.71 211.67 0.1M
2021-03-15 206.63 210.23 206.08 208.72 0.0M
2021-03-12 207.01 208.20 205.64 208.03 0.0M
2021-03-11 213.99 214.09 210.91 213.86 0.0M
2021-03-10 209.50 209.50 205.20 206.58 0.0M
2021-03-09 202.29 206.93 202.29 205.09 0.0M
2021-03-08 198.01 201.34 198.01 198.37 0.0M
2021-03-05 202.66 204.79 200.64 203.75 0.0M
2021-03-04 204.41 207.44 203.15 203.70 0.0M
2021-03-03 207.25 209.99 205.39 206.92 0.0M
2021-03-02 209.91 212.83 208.13 209.47 0.0M
2021-03-01 208.31 208.46 206.80 207.93 0.0M
2021-02-26 209.99 209.99 207.69 207.69 0.0M
2021-02-25 210.09 213.38 209.21 209.94 0.0M
2021-02-24 211.00 213.80 209.43 213.33 0.0M
2021-02-23 212.34 215.71 211.04 215.26 0.0M
2021-02-22 221.46 222.39 218.53 219.83 0.0M
2021-02-19 231.94 231.94 226.31 228.75 0.0M
2021-02-18 225.96 227.19 224.29 226.75 0.0M
2021-02-17 227.14 227.14 223.53 225.52 0.0M
2021-02-16 229.15 229.79 228.74 229.45 0.0M
2021-02-12 230.68 232.48 228.15 231.00 0.0M
2021-02-11 230.33 230.78 229.30 230.34 0.0M
2021-02-10 229.29 231.93 228.25 229.34 0.0M
2021-02-09 226.44 230.03 223.67 229.54 0.0M
2021-02-08 224.65 227.30 224.65 227.04 0.0M
2021-02-05 217.76 220.92 217.76 220.66 0.0M
2021-02-04 212.38 217.29 212.38 216.94 0.0M
2021-02-03 205.72 206.99 202.91 205.00 0.0M
2021-02-02 205.68 206.52 205.32 206.51 0.0M
2021-02-01 203.05 205.95 202.00 202.48 0.0M
2021-01-29 200.01 203.36 199.02 200.56 0.0M
2021-01-28 200.01 203.18 200.01 201.13 0.0M
2021-01-27 204.35 205.49 201.26 204.35 0.0M
2021-01-26 205.01 207.47 205.01 206.84 0.0M
2021-01-25 203.26 204.99 201.73 204.76 0.0M
2021-01-22 199.32 201.63 199.03 201.45 0.0M
2021-01-21 197.16 200.68 197.16 200.68 0.0M
2021-01-20 198.22 198.22 195.19 197.13 0.0M
2021-01-19 194.26 195.31 193.60 195.18 0.0M
2021-01-15 195.86 198.24 195.60 196.19 0.0M
2021-01-14 199.99 199.99 198.21 199.53 0.0M
2021-01-13 197.91 200.41 197.91 200.02 0.0M
2021-01-12 201.39 201.39 198.74 200.22 0.0M
2021-01-11 201.96 206.76 201.02 204.90 0.1M
2021-01-08 203.33 206.35 203.33 204.56 0.0M
2021-01-07 200.65 201.69 199.60 200.71 0.0M
2021-01-06 201.02 202.85 200.71 201.79 0.0M
2021-01-05 205.03 207.00 203.61 205.55 0.0M
2021-01-04 208.64 208.64 205.30 206.75 0.0M