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
2023-12-29 48.92 49.30 48.78 49.02 0.0M
2023-12-28 49.18 49.18 48.89 48.95 0.0M
2023-12-27 49.79 49.89 49.64 49.70 0.0M
2023-12-26 49.14 49.68 49.14 49.41 0.0M
2023-12-22 49.14 49.34 49.06 49.19 0.0M
2023-12-21 49.06 49.29 48.90 49.21 0.1M
2023-12-20 48.63 49.33 48.50 48.58 0.0M
2023-12-19 48.66 48.85 48.55 48.74 0.2M
2023-12-18 47.93 48.50 47.92 48.29 0.1M
2023-12-15 47.82 48.58 47.82 48.07 0.0M
2023-12-14 48.50 48.64 47.89 48.22 0.0M
2023-12-13 48.18 48.78 47.65 48.78 0.0M
2023-12-12 48.19 48.52 48.14 48.43 0.0M
2023-12-11 47.64 48.02 47.64 47.98 0.0M
2023-12-08 47.38 47.80 47.34 47.74 0.0M
2023-12-07 47.18 47.54 47.14 47.38 0.0M
2023-12-06 47.63 47.64 47.23 47.26 0.0M
2023-12-05 46.90 47.14 46.79 47.10 0.0M
2023-12-04 46.67 46.95 46.46 46.95 0.0M
2023-12-01 46.83 47.62 46.75 47.26 0.0M
2023-11-30 46.98 47.02 46.51 46.82 0.0M
2023-11-29 47.36 47.54 47.19 47.24 0.0M
2023-11-28 46.76 47.59 46.76 46.96 0.0M
2023-11-27 46.58 46.80 46.34 46.69 0.0M
2023-11-24 46.65 46.71 46.51 46.70 0.0M
2023-11-22 46.90 47.00 46.16 46.47 0.0M
2023-11-21 46.48 46.65 46.29 46.41 0.0M
2023-11-20 46.43 46.69 46.33 46.67 0.0M
2023-11-17 45.79 45.95 45.38 45.85 0.0M
2023-11-16 45.33 45.53 44.93 45.27 0.0M
2023-11-15 45.45 45.65 45.27 45.31 0.1M
2023-11-14 44.87 45.41 44.82 45.29 0.2M
2023-11-13 43.30 43.60 43.19 43.48 0.0M
2023-11-10 43.04 43.56 42.81 43.50 0.0M
2023-11-09 43.26 43.83 43.01 43.11 0.1M
2023-11-08 42.68 42.97 42.66 42.89 0.0M
2023-11-07 42.74 42.84 42.56 42.76 0.0M
2023-11-06 42.62 43.23 42.60 42.84 0.0M
2023-11-03 41.83 42.56 41.77 42.37 0.1M
2023-11-02 42.09 42.09 41.27 41.58 0.0M
2023-11-01 41.02 41.40 40.82 41.40 0.0M
2023-10-31 41.15 41.27 40.89 41.14 0.1M
2023-10-30 41.20 41.42 40.88 41.17 0.0M
2023-10-27 40.25 40.28 39.77 39.87 0.1M
2023-10-26 40.15 40.35 39.73 39.99 0.3M
2023-10-25 39.97 40.21 38.75 39.40 0.9M
2023-10-24 36.83 37.25 36.73 36.95 0.2M
2023-10-23 35.79 36.46 35.62 36.23 0.1M
2023-10-20 36.38 36.47 35.91 36.00 0.0M
2023-10-19 37.06 37.20 36.69 36.78 0.2M
2023-10-18 37.25 37.48 36.94 37.07 0.1M
2023-10-17 36.82 37.70 36.77 37.48 0.4M
2023-10-16 37.69 38.05 37.55 37.95 1.4M
2023-10-13 38.17 38.22 37.68 37.91 0.1M
2023-10-12 38.89 39.15 38.68 38.82 0.0M
2023-10-11 39.27 39.48 39.10 39.40 0.0M
2023-10-10 38.88 39.21 38.75 38.84 0.1M
2023-10-09 37.85 38.28 37.74 38.18 0.0M
2023-10-06 37.59 38.77 37.55 38.61 0.1M
2023-10-05 37.25 37.43 36.97 37.34 0.1M
2023-10-04 36.93 37.29 36.68 37.26 0.0M
2023-10-03 37.02 37.17 36.77 36.89 0.1M
2023-10-02 37.31 37.68 37.22 37.43 0.1M
2023-09-29 37.60 37.85 37.14 37.18 0.1M
2023-09-28 36.53 36.86 36.43 36.61 0.1M
2023-09-27 36.75 36.83 36.20 36.58 0.1M
2023-09-26 36.59 36.72 36.21 36.22 0.1M
2023-09-25 36.83 37.18 36.77 37.15 0.1M
2023-09-22 37.26 37.48 37.08 37.08 0.1M
2023-09-21 37.11 37.19 36.58 36.58 0.0M
2023-09-20 37.61 37.99 37.31 37.31 0.1M
2023-09-19 37.39 37.46 36.93 37.18 0.1M
2023-09-18 37.41 37.74 37.41 37.67 0.1M
2023-09-15 38.05 38.11 37.44 37.91 0.3M
2023-09-14 37.55 37.78 37.33 37.73 0.0M
2023-09-13 37.88 38.02 37.66 37.86 0.0M
2023-09-12 38.20 38.49 38.15 38.20 0.1M
2023-09-11 39.05 39.25 38.81 39.11 0.1M
2023-09-08 39.04 39.28 38.90 38.92 0.1M
2023-09-07 39.03 39.33 38.84 39.02 0.1M
2023-09-06 39.31 39.40 38.97 39.23 0.1M
2023-09-05 38.86 39.64 38.86 39.31 0.0M
2023-09-01 39.81 39.88 39.10 39.38 0.0M
2023-08-31 39.66 39.94 39.58 39.81 0.0M
2023-08-30 39.87 40.26 39.87 40.12 0.0M
2023-08-29 39.20 40.03 39.10 39.93 0.0M
2023-08-28 39.17 39.29 39.02 39.19 0.1M
2023-08-25 38.80 39.13 38.39 38.77 0.0M
2023-08-24 39.19 39.19 38.61 38.63 0.0M
2023-08-23 39.07 39.39 39.05 39.26 0.0M
2023-08-22 39.23 39.32 39.00 39.02 0.3M
2023-08-21 38.93 39.06 38.64 38.95 0.0M
2023-08-18 38.55 39.15 38.55 39.10 0.1M
2023-08-17 39.47 39.50 38.71 38.75 0.0M
2023-08-16 40.36 40.56 40.01 40.01 0.0M
2023-08-15 40.39 40.52 40.14 40.14 0.0M
2023-08-14 39.84 40.67 39.80 40.49 0.0M
2023-08-11 40.46 40.62 40.27 40.47 0.0M
2023-08-10 41.65 41.90 41.09 41.28 0.0M
2023-08-09 41.40 41.59 41.13 41.33 0.1M
2023-08-08 41.13 41.38 40.99 41.31 0.0M
2023-08-07 41.87 42.02 41.58 41.80 0.0M
2023-08-04 41.49 41.88 41.32 41.33 0.0M
2023-08-03 41.27 41.64 41.27 41.38 0.0M
2023-08-02 42.12 42.20 41.54 41.59 0.1M
2023-08-01 42.33 42.60 42.26 42.51 0.1M
2023-07-31 42.93 43.17 42.82 42.91 0.1M
2023-07-28 42.50 42.99 42.48 42.82 0.2M
2023-07-27 42.63 42.99 42.33 42.34 0.2M
2023-07-26 41.29 41.87 41.16 41.66 0.0M
2023-07-25 42.44 42.71 41.87 41.94 0.1M
2023-07-24 44.76 44.81 44.11 44.35 0.1M
2023-07-21 45.15 45.20 44.91 44.98 0.0M
2023-07-20 45.56 45.76 45.05 45.15 0.0M
2023-07-19 46.24 46.53 46.12 46.35 0.3M
2023-07-18 45.87 45.95 45.36 45.89 0.1M
2023-07-17 45.70 45.99 45.60 45.98 0.0M
2023-07-14 45.67 46.00 45.62 45.62 0.1M
2023-07-13 45.58 45.97 45.58 45.90 0.1M
2023-07-12 44.62 44.86 44.48 44.70 0.0M
2023-07-11 43.67 43.68 43.19 43.53 0.0M
2023-07-10 42.72 43.29 42.72 43.25 0.0M
2023-07-07 42.65 43.06 42.45 42.92 0.2M
2023-07-06 42.50 42.62 42.11 42.60 0.2M
2023-07-05 43.35 43.50 43.14 43.32 0.0M
2023-07-03 43.99 44.01 43.58 43.81 0.0M
2023-06-30 43.95 44.44 43.95 44.44 0.0M
2023-06-29 43.04 43.27 42.82 43.20 0.0M
2023-06-28 43.03 43.46 43.03 43.18 0.1M
2023-06-27 42.73 42.94 42.42 42.87 0.0M
2023-06-26 43.03 43.21 42.81 42.84 0.0M
2023-06-23 43.13 43.35 43.00 43.19 0.0M
2023-06-22 43.80 44.12 43.73 43.92 0.0M
2023-06-21 44.41 44.44 43.95 44.21 0.0M
2023-06-20 44.79 44.99 44.37 44.64 0.0M
2023-06-16 45.48 45.53 45.08 45.08 0.0M
2023-06-15 43.97 44.81 43.93 44.72 0.0M
2023-06-14 44.25 44.48 43.88 44.06 0.0M
2023-06-13 44.66 44.80 44.15 44.47 0.1M
2023-06-12 43.70 44.04 43.61 44.03 0.1M
2023-06-09 43.76 43.84 43.03 43.11 0.1M
2023-06-08 44.02 44.49 43.97 44.49 0.0M
2023-06-07 44.29 44.56 43.95 44.03 0.0M
2023-06-06 44.26 44.50 44.16 44.50 0.0M
2023-06-05 44.43 44.51 44.17 44.22 0.0M
2023-06-02 44.84 45.10 44.54 44.62 0.0M
2023-06-01 44.20 44.75 44.02 44.64 0.1M
2023-05-31 44.05 44.61 43.59 44.05 0.1M
2023-05-30 44.13 44.39 43.54 43.78 0.1M
2023-05-26 43.23 43.62 42.97 43.57 0.0M
2023-05-25 42.51 43.01 42.35 42.51 0.1M
2023-05-24 42.18 42.18 41.69 41.69 0.0M
2023-05-23 42.62 42.70 42.13 42.13 0.0M
2023-05-22 42.16 42.98 42.16 42.75 0.1M
2023-05-19 40.79 41.09 39.56 40.98 0.0M
2023-05-18 39.92 40.53 39.92 40.53 0.0M
2023-05-17 39.57 39.77 39.28 39.74 0.0M
2023-05-16 39.67 39.73 39.44 39.61 0.0M
2023-05-15 39.80 40.17 39.65 40.05 0.0M
2023-05-12 39.51 39.65 39.39 39.61 0.0M
2023-05-11 39.74 39.76 39.31 39.55 0.0M
2023-05-10 39.58 39.90 39.47 39.85 0.1M
2023-05-09 39.24 39.24 38.80 39.01 0.1M
2023-05-08 40.21 40.21 39.79 39.97 0.0M
2023-05-05 40.34 40.51 40.07 40.26 0.0M
2023-05-04 39.80 40.65 39.64 40.42 0.0M
2023-05-03 40.78 41.34 40.55 40.88 0.0M
2023-05-02 39.98 40.37 39.96 40.34 0.0M
2023-05-01 40.40 41.00 39.94 40.29 0.0M
2023-04-28 40.29 40.51 39.97 40.43 0.0M
2023-04-27 39.19 39.65 39.05 39.57 0.1M
2023-04-26 38.94 39.06 38.26 38.32 0.0M
2023-04-25 41.46 41.55 40.69 40.69 0.0M
2023-04-24 41.74 41.76 41.24 41.48 0.1M
2023-04-21 41.05 41.39 40.94 41.29 0.0M
2023-04-20 40.83 41.04 40.74 40.83 0.0M
2023-04-19 41.18 41.34 41.02 41.11 0.0M
2023-04-18 41.47 41.67 41.37 41.56 0.0M
2023-04-17 41.30 41.39 41.06 41.25 0.0M
2023-04-14 41.63 41.73 41.28 41.49 0.0M
2023-04-13 41.71 41.94 41.62 41.86 0.0M
2023-04-12 41.76 42.00 41.47 41.76 0.0M
2023-04-11 40.98 41.22 40.90 41.01 0.0M
2023-04-10 39.50 41.58 39.50 40.84 0.0M
2023-04-06 40.98 41.17 40.82 41.07 0.0M
2023-04-05 41.13 41.33 40.72 40.90 0.0M
2023-04-04 40.72 41.20 40.72 40.87 0.1M
2023-04-03 40.68 40.88 40.39 40.84 0.0M
2023-03-31 40.93 41.35 40.90 41.10 0.0M
2023-03-30 40.26 40.79 40.21 40.62 0.0M
2023-03-29 39.30 39.40 39.01 39.27 0.0M
2023-03-28 39.62 39.62 38.93 39.07 0.1M
2023-03-27 40.15 40.40 39.79 39.99 0.1M
2023-03-24 40.28 40.35 39.79 40.24 0.0M
2023-03-23 40.51 41.15 40.30 40.53 0.1M
2023-03-22 40.26 40.94 40.14 40.15 0.0M
2023-03-21 40.80 40.86 40.20 40.58 0.0M
2023-03-20 40.73 40.85 40.47 40.63 0.0M
2023-03-17 40.22 40.60 39.90 40.09 0.0M
2023-03-16 39.10 40.77 39.02 40.72 0.0M
2023-03-15 38.76 39.22 38.19 39.12 0.0M
2023-03-14 39.70 39.79 39.21 39.46 0.0M
2023-03-13 38.31 39.07 38.16 38.81 0.1M
2023-03-10 38.68 38.92 38.05 38.16 0.1M
2023-03-09 38.68 39.13 38.39 38.50 0.1M
2023-03-08 38.67 39.00 38.47 38.92 0.0M
2023-03-07 39.69 39.83 39.06 39.10 0.1M
2023-03-06 39.58 39.84 39.51 39.60 0.0M
2023-03-03 39.35 39.66 39.14 39.61 0.1M
2023-03-02 38.38 38.96 38.35 38.88 0.0M
2023-03-01 38.89 38.92 38.41 38.53 0.0M
2023-02-28 38.48 38.90 38.48 38.62 0.1M
2023-02-27 39.26 39.36 38.92 39.19 0.0M
2023-02-24 39.18 39.27 38.84 39.12 0.1M
2023-02-23 40.13 40.19 39.45 39.89 0.0M
2023-02-22 40.30 40.40 39.85 39.98 1.3M
2023-02-21 39.52 40.05 39.52 40.01 0.8M
2023-02-17 39.98 40.26 39.69 40.16 0.1M
2023-02-16 40.87 41.19 40.66 40.76 1.1M
2023-02-15 40.58 40.84 40.44 40.71 0.0M
2023-02-14 40.34 41.28 40.16 40.88 0.1M
2023-02-13 39.67 40.27 39.67 40.22 0.1M
2023-02-10 39.55 39.64 39.25 39.64 0.0M
2023-02-09 40.73 40.88 40.07 40.17 0.1M
2023-02-08 40.79 41.04 40.36 40.43 0.0M
2023-02-07 40.35 41.07 40.26 41.01 0.1M
2023-02-06 40.93 41.05 40.68 40.86 0.1M
2023-02-03 40.80 41.85 40.75 41.31 0.1M
2023-02-02 41.04 42.33 40.89 42.01 0.1M
2023-02-01 37.50 38.09 37.23 37.84 0.0M
2023-01-31 36.64 37.14 36.64 37.14 0.1M
2023-01-30 36.38 36.57 36.17 36.17 0.1M
2023-01-27 36.34 36.73 36.21 36.59 0.0M
2023-01-26 37.44 37.54 37.07 37.44 0.0M
2023-01-25 37.13 37.43 36.95 37.30 0.1M
2023-01-24 37.38 37.91 37.29 37.76 0.0M
2023-01-23 37.16 37.52 37.14 37.44 0.1M
2023-01-20 37.23 37.44 37.05 37.40 0.1M
2023-01-19 38.05 38.07 37.55 37.84 0.2M
2023-01-18 39.16 39.23 38.19 38.22 0.1M
2023-01-17 38.61 38.85 38.46 38.73 0.1M
2023-01-13 38.34 38.90 38.31 38.82 0.1M
2023-01-12 37.83 38.15 37.35 38.08 0.0M
2023-01-11 37.60 37.83 37.35 37.75 0.0M
2023-01-10 37.19 37.37 36.80 37.14 0.1M
2023-01-09 37.20 37.70 37.20 37.30 0.1M
2023-01-06 36.45 37.45 36.02 37.40 0.0M
2023-01-05 36.91 37.12 36.78 36.92 0.1M
2023-01-04 37.11 37.28 36.80 36.97 0.1M
2023-01-03 36.51 36.70 35.81 36.02 0.1M