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
2025-09-29 32.84 33.21 32.80 33.11 0.1M
2025-09-26 32.70 32.83 32.49 32.81 0.1M
2025-09-25 32.81 33.03 32.61 32.90 0.2M
2025-09-24 32.64 32.89 32.55 32.57 0.1M
2025-09-23 33.14 33.18 32.87 32.98 0.1M
2025-09-22 32.59 33.08 32.55 33.07 0.1M
2025-09-19 32.83 32.96 32.64 32.77 0.3M
2025-09-18 33.28 33.44 33.03 33.32 0.1M
2025-09-17 32.58 32.84 32.37 32.84 0.1M
2025-09-16 32.41 32.57 32.28 32.53 0.1M
2025-09-15 31.86 32.08 31.72 31.79 0.6M
2025-09-12 32.32 32.42 32.10 32.24 0.1M
2025-09-11 32.07 32.21 31.85 31.97 0.1M
2025-09-10 32.44 32.47 31.86 31.90 0.1M
2025-09-09 32.93 33.06 32.52 32.58 0.1M
2025-09-08 31.77 32.35 31.71 32.14 0.2M
2025-09-05 31.45 31.67 31.27 31.30 0.1M
2025-09-04 30.83 31.15 30.71 31.05 0.1M
2025-09-03 30.71 31.02 30.60 30.97 0.2M
2025-09-02 30.60 30.85 30.57 30.78 0.2M
2025-08-29 31.28 31.36 31.04 31.07 0.1M
2025-08-28 31.54 31.56 31.40 31.46 0.1M
2025-08-27 31.00 31.19 30.86 31.16 0.1M
2025-08-26 30.87 31.00 30.67 30.80 0.1M
2025-08-25 31.63 31.69 30.93 30.93 0.2M
2025-08-22 31.38 31.79 31.21 31.76 0.1M
2025-08-21 31.30 31.31 31.04 31.14 0.1M
2025-08-20 31.66 31.81 31.55 31.79 0.1M
2025-08-19 31.50 31.65 31.25 31.28 0.3M
2025-08-18 31.18 31.26 31.06 31.19 0.2M
2025-08-15 31.40 31.62 31.34 31.44 0.2M
2025-08-14 31.05 31.14 30.95 31.10 0.4M
2025-08-13 31.36 31.54 30.99 31.23 0.3M
2025-08-12 31.22 31.22 30.55 30.90 0.3M
2025-08-11 31.75 32.11 31.37 31.47 0.2M
2025-08-08 31.88 32.13 31.76 31.99 0.1M
2025-08-07 32.19 32.43 31.88 32.01 0.1M
2025-08-06 32.02 32.29 31.92 32.06 0.1M
2025-08-05 32.49 32.49 32.00 32.05 0.2M
2025-08-04 32.40 32.50 32.14 32.32 0.1M
2025-08-01 32.75 32.75 32.12 32.27 0.2M
2025-07-31 33.30 33.37 32.86 32.88 0.2M
2025-07-30 34.18 34.18 33.14 33.35 0.1M
2025-07-29 34.68 34.68 34.10 34.22 0.2M
2025-07-28 35.23 35.23 34.33 34.38 0.1M
2025-07-25 34.81 35.41 34.55 35.08 0.1M
2025-07-24 34.67 34.98 34.18 34.45 0.1M
2025-07-23 38.13 38.15 37.45 38.09 0.1M
2025-07-22 37.28 37.60 37.22 37.54 0.1M
2025-07-21 37.34 37.78 37.31 37.32 0.1M
2025-07-18 37.61 37.96 37.16 37.22 0.1M
2025-07-17 37.10 37.76 37.10 37.63 0.2M
2025-07-16 36.95 37.21 36.78 37.07 0.1M
2025-07-15 37.02 37.43 36.76 36.83 0.0M
2025-07-14 37.03 37.03 36.63 36.89 0.0M
2025-07-11 37.65 37.65 36.95 36.97 0.1M
2025-07-10 38.05 38.49 37.43 37.58 0.1M
2025-07-09 37.16 37.56 37.05 37.25 0.1M
2025-07-08 36.21 37.58 36.21 37.13 1.9M
2025-07-07 36.66 37.09 36.33 36.55 0.1M
2025-07-03 36.81 37.00 36.01 36.87 0.0M
2025-07-02 37.06 37.11 36.40 36.53 0.5M
2025-07-01 35.70 36.31 35.70 36.31 0.1M
2025-06-30 35.87 36.26 35.61 36.21 0.1M
2025-06-27 36.91 36.91 35.70 36.25 0.1M
2025-06-26 35.80 36.22 35.11 35.62 0.1M
2025-06-25 35.94 35.98 35.62 35.81 0.1M
2025-06-24 35.52 36.85 35.52 35.94 0.1M
2025-06-23 34.51 36.38 34.51 35.72 0.3M
2025-06-20 36.00 36.30 35.34 35.42 0.1M
2025-06-18 36.81 36.81 35.83 35.87 0.1M
2025-06-17 36.18 37.29 36.08 36.08 0.1M
2025-06-16 36.65 37.24 36.65 36.93 0.1M
2025-06-13 36.19 36.74 36.19 36.30 0.0M
2025-06-12 36.87 37.25 36.82 37.14 0.1M
2025-06-11 36.51 36.95 36.50 36.59 0.0M
2025-06-10 37.47 37.47 36.82 37.06 0.1M
2025-06-09 36.87 37.36 36.37 36.81 0.1M
2025-06-06 37.39 37.59 36.46 36.73 0.1M
2025-06-05 37.33 37.59 37.08 37.15 0.1M
2025-06-04 37.11 37.70 37.11 37.48 0.1M
2025-06-03 36.51 37.32 36.51 36.87 0.0M
2025-06-02 36.58 37.49 36.44 36.82 0.1M
2025-05-30 37.05 37.95 37.05 37.35 0.1M
2025-05-29 37.62 38.59 37.62 37.69 0.1M
2025-05-28 37.79 38.48 37.77 37.77 0.1M
2025-05-27 38.65 38.65 37.75 38.05 0.1M
2025-05-23 37.25 38.16 37.25 37.62 0.0M
2025-05-22 37.41 38.25 37.41 37.89 0.0M
2025-05-21 38.08 38.99 38.08 38.15 0.1M
2025-05-20 38.24 39.05 37.95 38.15 0.0M
2025-05-19 37.92 38.31 37.81 38.16 0.1M
2025-05-16 37.65 37.92 37.53 37.90 0.0M
2025-05-15 37.77 38.22 37.66 37.90 0.1M
2025-05-14 37.91 37.97 37.55 37.80 0.1M
2025-05-13 38.14 38.91 38.04 38.53 0.1M
2025-05-12 37.75 38.04 37.39 38.04 0.1M
2025-05-09 38.06 38.09 37.46 37.82 0.0M
2025-05-08 37.76 38.05 37.20 37.38 0.1M
2025-05-07 37.66 37.87 37.42 37.63 0.1M
2025-05-06 37.36 37.90 37.32 37.58 0.1M
2025-05-05 37.74 37.82 37.50 37.50 0.2M
2025-05-02 37.81 37.93 37.26 37.76 0.1M
2025-05-01 36.71 38.59 36.71 37.65 0.1M
2025-04-30 36.62 37.48 36.36 37.48 0.1M
2025-04-29 36.82 37.09 36.57 36.90 0.1M
2025-04-28 36.44 36.53 36.09 36.36 0.1M
2025-04-25 36.85 37.16 36.66 37.07 0.2M
2025-04-24 36.14 36.89 36.07 36.49 0.1M
2025-04-23 38.86 39.23 38.05 38.20 0.4M
2025-04-22 37.36 38.31 37.33 37.80 0.1M
2025-04-21 36.94 38.49 36.57 36.66 0.1M
2025-04-17 37.46 37.60 37.15 37.37 0.1M
2025-04-16 37.67 38.23 37.47 37.66 0.1M
2025-04-15 37.74 38.12 37.50 37.69 0.1M
2025-04-14 37.37 37.61 36.83 37.13 0.1M
2025-04-11 35.89 37.04 35.79 36.99 0.1M
2025-04-10 37.17 37.38 36.26 37.04 0.1M
2025-04-09 35.52 37.81 35.09 37.53 0.2M
2025-04-08 36.03 36.07 34.42 34.86 0.2M
2025-04-07 34.42 36.67 34.23 35.13 0.3M
2025-04-04 36.71 37.25 36.28 36.29 0.1M
2025-04-03 37.78 37.90 37.17 37.25 0.2M
2025-04-02 38.16 38.70 38.11 38.61 0.1M
2025-04-01 37.91 38.06 37.51 37.92 0.1M
2025-03-31 37.86 38.36 37.69 38.15 0.1M
2025-03-28 39.21 39.30 38.83 39.20 0.1M
2025-03-27 39.86 40.10 39.65 39.79 0.1M
2025-03-26 40.96 41.19 40.38 40.54 0.1M
2025-03-25 41.72 42.14 41.54 41.73 0.1M
2025-03-24 41.42 41.67 41.33 41.47 0.0M
2025-03-21 41.94 42.15 41.69 41.97 0.1M
2025-03-20 42.15 42.67 42.11 42.51 0.0M
2025-03-19 42.49 42.82 42.32 42.58 0.1M
2025-03-18 42.28 42.49 42.00 42.44 0.1M
2025-03-17 42.59 43.06 42.52 43.00 0.1M
2025-03-14 42.56 42.73 42.26 42.67 0.1M
2025-03-13 41.85 41.99 41.50 41.69 0.1M
2025-03-12 42.59 42.60 41.95 42.15 0.0M
2025-03-11 43.42 43.53 42.40 42.74 0.1M
2025-03-10 43.13 43.86 42.89 43.49 0.1M
2025-03-07 42.98 43.34 42.34 43.24 0.4M
2025-03-06 43.33 44.18 42.91 43.59 0.1M
2025-03-05 42.30 43.12 41.86 42.95 0.1M
2025-03-04 41.25 41.86 40.32 41.81 0.1M
2025-03-03 41.42 41.53 40.59 41.12 0.1M
2025-02-28 39.06 39.62 39.00 39.05 0.1M
2025-02-27 40.21 40.21 39.16 39.16 0.0M
2025-02-26 40.50 41.44 40.50 40.65 0.0M
2025-02-25 41.31 41.31 40.67 40.96 0.0M
2025-02-24 40.99 41.54 40.99 41.30 0.1M
2025-02-21 41.46 42.21 41.22 41.22 0.0M
2025-02-20 41.94 42.04 41.26 41.84 0.0M
2025-02-19 41.91 42.28 41.53 41.66 0.2M
2025-02-18 42.08 42.36 41.94 42.08 0.1M
2025-02-14 42.41 42.93 42.34 42.39 0.1M
2025-02-13 42.44 42.44 41.23 41.70 0.1M
2025-02-12 41.69 42.00 41.38 41.71 0.1M
2025-02-11 41.68 41.89 41.28 41.44 0.1M
2025-02-10 41.73 42.01 41.43 41.68 0.1M
2025-02-07 42.42 42.42 41.50 41.65 0.1M
2025-02-06 42.85 42.85 41.90 42.02 0.1M
2025-02-05 42.27 42.99 42.13 42.99 0.1M
2025-02-04 41.52 42.37 41.46 42.15 0.1M
2025-02-03 37.87 38.75 37.87 38.39 0.1M
2025-01-31 39.74 39.74 38.90 38.95 0.0M
2025-01-30 39.46 39.63 39.21 39.45 0.1M
2025-01-29 39.52 39.59 39.17 39.25 0.1M
2025-01-28 38.81 39.58 38.81 39.47 0.1M
2025-01-27 38.65 39.10 38.44 39.05 0.2M
2025-01-24 38.62 38.88 38.25 38.51 0.1M
2025-01-23 37.36 37.71 37.22 37.53 0.1M
2025-01-22 37.56 37.63 37.25 37.30 0.1M
2025-01-21 36.13 36.80 36.13 36.80 0.2M
2025-01-17 35.88 36.00 35.69 35.80 0.1M
2025-01-16 35.40 35.54 35.14 35.36 0.4M
2025-01-15 35.11 35.34 34.78 35.08 0.1M
2025-01-14 35.01 35.25 34.85 35.11 0.2M
2025-01-13 34.66 35.01 34.60 34.93 0.2M
2025-01-10 35.22 35.22 34.67 34.84 0.1M
2025-01-08 35.17 35.53 35.03 35.38 0.2M
2025-01-07 36.11 36.11 35.56 35.57 0.2M
2025-01-06 35.03 35.70 35.03 35.49 0.2M
2025-01-03 33.55 33.76 33.38 33.72 0.4M
2025-01-02 34.18 34.31 33.70 33.82 0.1M