Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Dassault Systemes SA | DSY | Euronext | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
37,30 | 37,13 | 38,16 | 37,77 | 37,29 |
DSY Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 38,10 | 39,29 | 36,13 | 38,07 | 2.269.445 | -0,33 | -0,87% |
1 Monat | 40,69 | 40,85 | 36,13 | 38,94 | 1.618.040 | -2,92 | -7,18% |
3 Monate | 43,735 | 44,615 | 36,13 | 41,10 | 1.393.184 | -5,97 | -13,64% |
6 Monate | 37,115 | 48,875 | 36,13 | 42,12 | 1.255.615 | 0,655 | 1,76% |
1 Jahr | 36,00 | 48,875 | 33,555 | 40,03 | 1.203.504 | 1,77 | 4,92% |
3 Jahre | 39,16 | 56,82 | 32,23 | 40,67 | 1.190.250 | -1,39 | -3,55% |
5 Jahre | 28,43 | 56,82 | 21,00 | 38,95 | 848.496 | 9,34 | 32,85% |
DSY 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 37,77 | 0,48 | 1,29% | 37,30 | 38,16 | 37,13 | 3.052.965 |
25 Apr 2024 | 37,29 | -1,65 | -4,24% | 37,14 | 39,27 | 36,13 | 4.280.839 |
24 Apr 2024 | 38,94 | 0,43 | 1,12% | 38,70 | 39,29 | 38,48 | 1.828.171 |
23 Apr 2024 | 38,51 | -0,03 | -0,08% | 38,72 | 38,88 | 38,25 | 2.215.161 |
22 Apr 2024 | 38,54 | 0,44 | 1,15% | 38,23 | 38,71 | 38,16 | 1.648.195 |
19 Apr 2024 | 38,10 | -0,33 | -0,86% | 38,10 | 38,34 | 37,90 | 1.374.857 |
18 Apr 2024 | 38,43 | 0,12 | 0,31% | 38,31 | 38,49 | 38,04 | 1.506.564 |
17 Apr 2024 | 38,31 | -0,52 | -1,34% | 38,61 | 38,82 | 38,30 | 1.339.591 |
16 Apr 2024 | 38,83 | -0,13 | -0,33% | 38,60 | 38,83 | 38,36 | 1.538.512 |
15 Apr 2024 | 38,96 | -0,29 | -0,74% | 39,24 | 39,79 | 38,94 | 1.409.846 |
12 Apr 2024 | 39,25 | -0,52 | -1,31% | 39,94 | 40,27 | 38,99 | 1.067.121 |
11 Apr 2024 | 39,77 | 0,02 | 0,05% | 39,61 | 40,01 | 39,43 | 1.380.914 |
10 Apr 2024 | 39,75 | -0,20 | -0,50% | 40,07 | 40,21 | 39,47 | 1.053.606 |
09 Apr 2024 | 39,95 | -0,29 | -0,72% | 40,17 | 40,25 | 39,68 | 1.233.887 |
08 Apr 2024 | 40,24 | 0,00 | 0,00% | 40,09 | 40,50 | 40,08 | 950.829 |
05 Apr 2024 | 40,24 | 0,40 | 1,00% | 39,25 | 40,24 | 39,16 | 1.703.995 |
04 Apr 2024 | 39,84 | -0,04 | -0,10% | 39,80 | 39,98 | 39,37 | 1.170.287 |
03 Apr 2024 | 39,88 | -0,08 | -0,20% | 39,90 | 40,15 | 39,67 | 1.167.343 |
02 Apr 2024 | 39,96 | -1,08 | -2,63% | 40,69 | 40,85 | 39,96 | 2.255.010 |
28 Mär 2024 | 41,04 | -0,19 | -0,45% | 41,25 | 41,315 | 41,005 | 1.539.715 |
27 Mär 2024 | 41,225 | -0,32 | -0,76% | 41,495 | 41,545 | 41,10 | 1.187.068 |