97,480€
-2,21%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 98,74 | 100,45 | 96,72 | 98,47 | -1,34% | - |
| 29.01.2025 | 100,74 | 101,33 | 99,03 | 99,81 | -0,91% | - |
| 28.01.2025 | 101,18 | 102,15 | 100,25 | 100,73 | -0,44% | - |
| 27.01.2025 | 97,26 | 101,23 | 96,74 | 101,18 | 4,04% | - |
| 24.01.2025 | 99,27 | 99,79 | 97,24 | 97,25 | -1,94% | - |
| 23.01.2025 | 99,27 | 99,74 | 98,52 | 99,17 | 0,06% | - |
| 22.01.2025 | 99,24 | 99,46 | 98,45 | 99,12 | -0,07% | - |
| 21.01.2025 | 99,17 | 99,23 | 98,42 | 99,18 | 0,01% | - |
| 20.01.2025 | 99,93 | 100,03 | 98,67 | 99,17 | -0,72% | - |
| 17.01.2025 | 97,30 | 100,39 | 97,30 | 99,89 | 1,60% | 220,00 |
| 16.01.2025 | 97,14 | 98,39 | 97,14 | 98,32 | 1,21% | 729,00 |
| 15.01.2025 | 94,58 | 97,24 | 94,58 | 97,14 | 2,71% | - |
| 14.01.2025 | 94,89 | 95,54 | 94,34 | 94,58 | -0,64% | - |
| 13.01.2025 | 94,47 | 95,63 | 94,25 | 95,19 | 0,51% | - |
| 10.01.2025 | 97,21 | 97,22 | 94,58 | 94,71 | -1,31% | 400,00 |
| 09.01.2025 | 96,23 | 96,25 | 94,39 | 95,97 | 2,47% | - |
| 08.01.2025 | 94,04 | 95,02 | 93,32 | 93,66 | -1,43% | - |
| 07.01.2025 | 93,54 | 95,42 | 93,54 | 95,02 | 0,53% | - |
| 06.01.2025 | 94,54 | 95,70 | 94,05 | 94,52 | -1,05% | - |
| 03.01.2025 | 96,10 | 97,10 | 95,40 | 95,52 | -1,63% | - |
| 02.01.2025 | 97,49 | 97,82 | 96,63 | 97,10 | -0,27% | - |
| 30.12.2024 | 97,80 | 109,35 | 97,21 | 97,36 | -0,45% | - |
| 27.12.2024 | 97,72 | 98,26 | 97,12 | 97,80 | 0,19% | - |
| 23.12.2024 | 96,68 | 98,16 | 96,68 | 97,61 | -0,07% | - |
| 20.12.2024 | 98,01 | 98,88 | 97,13 | 97,68 | -0,34% | - |
| 19.12.2024 | 97,96 | 109,32 | 97,09 | 98,01 | -1,01% | - |
| 18.12.2024 | 99,00 | 100,36 | 98,69 | 99,02 | -1,06% | 60,00 |
| 17.12.2024 | 99,68 | 100,77 | 99,46 | 100,08 | -0,68% | - |
| 16.12.2024 | 101,68 | 102,45 | 100,17 | 100,77 | -0,90% | - |
| 13.12.2024 | 103,40 | 103,40 | 101,13 | 101,68 | -1,64% | - |
| 12.12.2024 | 104,05 | 105,25 | 102,90 | 103,38 | -1,71% | - |
| 11.12.2024 | 104,98 | 105,45 | 103,60 | 105,18 | 0,19% | - |
| 10.12.2024 | 103,58 | 105,23 | 102,85 | 104,98 | 1,35% | - |
| 09.12.2024 | 104,05 | 104,60 | 102,88 | 103,58 | -0,46% | - |
| 06.12.2024 | 103,55 | 105,40 | 103,43 | 104,05 | -0,55% | - |
| 05.12.2024 | 103,20 | 105,65 | 103,20 | 104,63 | 0,31% | - |
| 04.12.2024 | 103,70 | 104,83 | 103,18 | 104,30 | -0,48% | - |
| 03.12.2024 | 104,45 | 105,35 | 103,80 | 104,80 | 0,34% | - |
| 02.12.2024 | 102,75 | 104,55 | 102,75 | 104,45 | 0,58% | - |
| 29.11.2024 | 102,50 | 104,35 | 102,50 | 103,85 | 0,24% | - |
| 28.11.2024 | 104,15 | 105,18 | 103,30 | 103,60 | -0,50% | - |
| 27.11.2024 | 103,90 | 105,30 | 103,90 | 104,13 | -0,76% | - |
| 26.11.2024 | 105,00 | 106,38 | 104,58 | 104,93 | -1,13% | - |
| 25.11.2024 | 106,00 | 107,80 | 106,00 | 106,13 | -0,96% | - |
| 22.11.2024 | 104,10 | 107,45 | 104,10 | 107,15 | 1,83% | - |
| 21.11.2024 | 104,65 | 105,45 | 103,75 | 105,23 | 0,55% | - |
| 20.11.2024 | 103,98 | 111,97 | 103,30 | 104,65 | 0,65% | - |
| 19.11.2024 | 102,33 | 103,98 | 102,15 | 103,98 | 1,61% | - |
| 18.11.2024 | 102,73 | 103,03 | 101,40 | 102,33 | -0,39% | - |
| 15.11.2024 | 102,38 | 103,35 | 101,48 | 102,73 | 0,34% | - |
| 14.11.2024 | 102,03 | 102,80 | 100,39 | 102,38 | 0,34% | - |
| 13.11.2024 | 102,40 | 102,78 | 101,55 | 102,03 | -0,34% | - |
| 12.11.2024 | 103,95 | 105,10 | 101,95 | 102,38 | -2,59% | - |
| 11.11.2024 | 103,25 | 106,65 | 103,25 | 105,10 | 0,74% | 250,00 |
| 08.11.2024 | 104,68 | 105,78 | 103,60 | 104,33 | -0,33% | - |
| 07.11.2024 | 104,25 | 107,28 | 103,73 | 104,68 | -0,69% | - |
| 06.11.2024 | 105,85 | 109,53 | 105,03 | 105,40 | -1,50% | - |
| 05.11.2024 | 108,25 | 108,60 | 105,88 | 107,00 | -1,15% | - |
| 04.11.2024 | 107,05 | 109,45 | 107,05 | 108,25 | 0,09% | - |
| 01.11.2024 | 108,05 | 109,18 | 107,50 | 108,15 | -0,94% | - |
| 31.10.2024 | 112,20 | 116,50 | 109,08 | 109,18 | -2,80% | 660,00 |
| 30.10.2024 | 111,95 | 113,65 | 111,60 | 112,33 | -0,71% | 420,00 |
| 29.10.2024 | 113,85 | 115,23 | 112,83 | 113,13 | -1,67% | - |
| 28.10.2024 | 113,30 | 115,73 | 113,30 | 115,05 | 0,50% | - |
| 25.10.2024 | 112,58 | 114,50 | 112,58 | 114,48 | 1,69% | - |
| 24.10.2024 | 114,05 | 115,35 | 112,08 | 112,58 | -2,34% | - |
| 23.10.2024 | 112,80 | 115,48 | 112,80 | 115,28 | 1,14% | - |
| 22.10.2024 | 115,83 | 116,15 | 113,50 | 113,98 | -1,60% | - |
| 21.10.2024 | 118,00 | 118,35 | 115,78 | 115,83 | -1,84% | - |
| 18.10.2024 | 115,43 | 118,03 | 114,28 | 118,00 | 2,23% | - |
| 17.10.2024 | 113,60 | 117,78 | 113,60 | 115,43 | 0,57% | - |
| 16.10.2024 | 114,95 | 116,65 | 114,35 | 114,78 | -1,23% | - |
| 15.10.2024 | 114,00 | 116,38 | 114,00 | 116,20 | 0,85% | - |
| 14.10.2024 | 114,83 | 115,95 | 114,75 | 115,23 | 0,35% | 10,00 |
| 11.10.2024 | 115,43 | 116,33 | 114,75 | 114,83 | -0,52% | - |
| 10.10.2024 | 115,80 | 119,30 | 115,15 | 115,43 | -0,32% | - |
| 09.10.2024 | 115,50 | 117,13 | 115,05 | 115,80 | -0,75% | - |
| 08.10.2024 | 115,45 | 117,35 | 115,45 | 116,68 | 0,00% | - |
| 07.10.2024 | 116,80 | 118,13 | 116,38 | 116,68 | -1,16% | - |
| 04.10.2024 | 118,63 | 119,68 | 117,38 | 118,05 | -0,48% | - |
| 03.10.2024 | 119,93 | 120,08 | 118,58 | 118,63 | -1,08% | - |
| 02.10.2024 | 120,80 | 122,25 | 119,78 | 119,93 | -1,72% | - |
| 01.10.2024 | 123,60 | 124,85 | 120,95 | 122,03 | -1,27% | - |
| 30.09.2024 | 121,63 | 123,83 | 121,30 | 123,60 | 1,62% | - |
| 27.09.2024 | 119,23 | 121,93 | 118,63 | 121,63 | 2,01% | - |
| 26.09.2024 | 119,18 | 120,13 | 118,35 | 119,23 | 0,04% | - |
| 25.09.2024 | 117,63 | 119,38 | 117,43 | 119,18 | 1,32% | - |
| 24.09.2024 | 116,25 | 118,40 | 115,85 | 117,63 | 0,11% | - |
| 23.09.2024 | 114,15 | 118,48 | 114,15 | 117,50 | 1,82% | - |
| 20.09.2024 | 115,85 | 116,90 | 115,28 | 115,40 | -0,39% | - |
| 19.09.2024 | 117,10 | 117,93 | 115,38 | 115,85 | -1,17% | - |
| 18.09.2024 | 118,25 | 118,98 | 116,95 | 117,23 | -0,80% | - |
| 17.09.2024 | 120,83 | 120,88 | 117,40 | 118,18 | -2,19% | - |
| 16.09.2024 | 120,45 | 121,15 | 119,40 | 120,83 | 0,48% | - |
| 13.09.2024 | 118,00 | 120,73 | 118,00 | 120,25 | 0,99% | - |
| 12.09.2024 | 120,08 | 121,93 | 118,53 | 119,08 | -0,92% | - |
| 11.09.2024 | 120,90 | 122,93 | 119,90 | 120,18 | -1,64% | - |
| 10.09.2024 | 121,18 | 122,50 | 121,15 | 122,18 | 0,87% | - |
| 09.09.2024 | 117,70 | 121,45 | 117,70 | 121,13 | 1,85% | - |
| 06.09.2024 | 118,85 | 120,00 | 118,25 | 118,93 | 0,06% | - |