72,970€
1,46%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 73,03 | 73,71 | 72,86 | 73,32 | 1,21% | - |
| 01.10.2025 | 72,30 | 73,29 | 72,30 | 72,44 | 0,51% | - |
| 30.09.2025 | 72,58 | 72,64 | 71,62 | 72,07 | 1,56% | - |
| 29.09.2025 | 70,96 | 72,65 | 70,95 | 70,96 | -0,92% | - |
| 26.09.2025 | 71,39 | 71,75 | 70,93 | 71,62 | 0,38% | - |
| 25.09.2025 | 73,49 | 73,55 | 71,16 | 71,35 | -1,20% | - |
| 24.09.2025 | 72,91 | 73,62 | 72,21 | 72,22 | -0,82% | - |
| 23.09.2025 | 74,07 | 74,38 | 72,79 | 72,82 | -2,07% | - |
| 22.09.2025 | 74,45 | 74,89 | 73,91 | 74,36 | -0,12% | 50,00 |
| 19.09.2025 | 75,14 | 75,36 | 74,36 | 74,45 | -1,08% | - |
| 18.09.2025 | 76,50 | 76,72 | 74,75 | 75,26 | -1,58% | - |
| 17.09.2025 | 78,37 | 78,42 | 75,38 | 76,47 | -2,35% | - |
| 16.09.2025 | 79,49 | 79,92 | 78,11 | 78,31 | -0,37% | - |
| 15.09.2025 | 80,70 | 80,97 | 78,60 | 78,60 | -2,42% | - |
| 12.09.2025 | 80,88 | 81,67 | 80,43 | 80,55 | 0,61% | - |
| 11.09.2025 | 80,54 | 81,00 | 79,84 | 80,06 | -0,17% | - |
| 10.09.2025 | 81,77 | 82,05 | 80,20 | 80,20 | -2,41% | - |
| 09.09.2025 | 82,50 | 82,88 | 81,95 | 82,18 | -0,39% | - |
| 08.09.2025 | 82,10 | 82,74 | 81,44 | 82,50 | 1,90% | - |
| 05.09.2025 | 81,62 | 82,80 | 80,96 | 80,96 | -0,61% | - |
| 04.09.2025 | 81,68 | 82,10 | 81,31 | 81,46 | 0,87% | - |
| 03.09.2025 | 82,87 | 83,53 | 80,76 | 80,76 | -1,49% | - |
| 02.09.2025 | 83,24 | 84,10 | 81,98 | 81,98 | -0,77% | - |
| 01.09.2025 | 83,44 | 84,39 | 82,62 | 82,62 | -0,63% | - |
| 29.08.2025 | 83,76 | 84,32 | 83,14 | 83,14 | -1,21% | 60,00 |
| 28.08.2025 | 83,47 | 85,27 | 83,42 | 84,16 | 1,17% | - |
| 27.08.2025 | 83,13 | 83,92 | 82,90 | 83,19 | -0,41% | - |
| 26.08.2025 | 84,06 | 84,06 | 83,22 | 83,53 | -0,49% | - |
| 25.08.2025 | 85,00 | 85,11 | 83,90 | 83,94 | -1,25% | 24,00 |
| 22.08.2025 | 84,17 | 85,33 | 84,05 | 85,00 | 1,05% | - |
| 21.08.2025 | 85,57 | 85,57 | 83,76 | 84,12 | -1,31% | - |
| 20.08.2025 | 84,26 | 85,36 | 83,94 | 85,24 | 0,76% | - |
| 19.08.2025 | 83,08 | 84,80 | 82,83 | 84,60 | 2,16% | - |
| 18.08.2025 | 81,86 | 83,14 | 81,86 | 82,81 | 0,07% | - |
| 15.08.2025 | 82,62 | 83,35 | 82,59 | 82,75 | 0,39% | - |
| 14.08.2025 | 82,54 | 82,54 | 81,77 | 82,43 | 0,15% | - |
| 13.08.2025 | 82,36 | 82,69 | 82,04 | 82,31 | 0,09% | - |
| 12.08.2025 | 82,25 | 82,43 | 81,68 | 82,24 | 0,51% | - |
| 11.08.2025 | 82,44 | 82,96 | 81,75 | 81,82 | -0,75% | - |
| 08.08.2025 | 82,80 | 82,80 | 81,96 | 82,44 | 0,00% | - |
| 07.08.2025 | 81,20 | 83,30 | 81,20 | 82,44 | 0,46% | - |
| 06.08.2025 | 82,57 | 83,02 | 81,98 | 82,06 | -0,68% | 30,00 |
| 05.08.2025 | 82,34 | 82,91 | 81,77 | 82,62 | 0,46% | 172,00 |
| 04.08.2025 | 81,44 | 82,39 | 80,85 | 82,24 | 0,93% | - |
| 01.08.2025 | 84,12 | 84,27 | 81,14 | 81,48 | -3,88% | - |
| 31.07.2025 | 85,85 | 87,96 | 84,38 | 84,77 | -0,02% | - |
| 30.07.2025 | 86,11 | 86,11 | 84,53 | 84,79 | -1,68% | - |
| 29.07.2025 | 86,37 | 87,38 | 86,13 | 86,24 | -0,63% | - |
| 28.07.2025 | 88,14 | 89,30 | 86,42 | 86,79 | -1,53% | - |
| 25.07.2025 | 88,36 | 88,51 | 87,58 | 88,14 | -0,27% | - |
| 24.07.2025 | 89,02 | 89,95 | 88,12 | 88,38 | -0,72% | - |
| 23.07.2025 | 88,48 | 89,30 | 88,39 | 89,02 | 0,61% | - |
| 22.07.2025 | 87,58 | 88,87 | 86,67 | 88,48 | -0,70% | - |
| 21.07.2025 | 89,23 | 89,68 | 88,68 | 89,10 | -0,15% | - |
| 18.07.2025 | 89,48 | 89,53 | 88,87 | 89,23 | 0,24% | - |
| 17.07.2025 | 89,28 | 89,66 | 88,70 | 89,02 | 0,43% | - |
| 16.07.2025 | 88,14 | 89,33 | 88,14 | 88,64 | -0,51% | - |
| 15.07.2025 | 89,28 | 90,06 | 88,83 | 89,09 | -0,10% | - |
| 14.07.2025 | 88,66 | 89,80 | 88,66 | 89,18 | -0,45% | - |
| 11.07.2025 | 91,03 | 91,18 | 89,52 | 89,58 | -1,47% | 40,00 |
| 10.07.2025 | 90,34 | 91,37 | 90,30 | 90,92 | 0,97% | - |
| 09.07.2025 | 90,48 | 90,94 | 89,85 | 90,05 | -0,32% | - |
| 08.07.2025 | 89,80 | 90,69 | 89,29 | 90,34 | 0,27% | 17,00 |
| 07.07.2025 | 89,91 | 90,98 | 89,70 | 90,10 | 0,49% | - |
| 04.07.2025 | 89,86 | 89,95 | 89,25 | 89,66 | -0,39% | - |
| 03.07.2025 | 89,81 | 90,83 | 89,55 | 90,01 | 0,22% | - |
| 02.07.2025 | 91,35 | 91,35 | 89,46 | 89,81 | -0,77% | - |
| 01.07.2025 | 90,20 | 90,70 | 89,41 | 90,51 | -0,26% | - |
| 30.06.2025 | 93,50 | 93,55 | 90,53 | 90,75 | -3,02% | - |
| 27.06.2025 | 91,79 | 94,06 | 91,79 | 93,58 | 1,95% | - |
| 26.06.2025 | 91,79 | 92,43 | 91,23 | 91,79 | 0,00% | 90,00 |
| 25.06.2025 | 95,20 | 95,20 | 91,32 | 91,79 | -3,58% | - |
| 24.06.2025 | 94,08 | 95,90 | 94,08 | 95,20 | 1,19% | - |
| 23.06.2025 | 94,01 | 94,34 | 92,76 | 94,08 | 0,07% | - |
| 20.06.2025 | 93,26 | 95,07 | 93,26 | 94,01 | -0,24% | - |
| 19.06.2025 | 94,16 | 95,37 | 94,16 | 94,24 | -0,95% | - |
| 18.06.2025 | 94,82 | 95,95 | 94,61 | 95,14 | -0,66% | - |
| 17.06.2025 | 94,24 | 96,63 | 94,24 | 95,77 | 0,57% | - |
| 16.06.2025 | 95,34 | 96,57 | 95,17 | 95,23 | -1,14% | - |
| 13.06.2025 | 96,52 | 97,44 | 95,42 | 96,33 | -0,20% | - |
| 12.06.2025 | 97,15 | 97,15 | 95,99 | 96,52 | -0,65% | - |
| 11.06.2025 | 98,90 | 99,14 | 97,06 | 97,15 | -1,77% | - |
| 10.06.2025 | 97,65 | 99,41 | 95,98 | 98,90 | 1,28% | - |
| 09.06.2025 | 97,52 | 97,98 | 97,17 | 97,65 | 0,13% | - |
| 06.06.2025 | 96,16 | 97,74 | 96,16 | 97,52 | 0,37% | - |
| 05.06.2025 | 97,82 | 97,92 | 96,64 | 97,16 | -0,67% | - |
| 04.06.2025 | 96,56 | 98,60 | 96,56 | 97,82 | 0,28% | - |
| 03.06.2025 | 98,42 | 98,49 | 97,06 | 97,55 | -0,88% | - |
| 02.06.2025 | 98,06 | 98,63 | 97,37 | 98,42 | 0,37% | - |
| 30.05.2025 | 97,88 | 99,30 | 97,88 | 98,06 | 0,18% | - |
| 29.05.2025 | 97,22 | 98,50 | 97,22 | 97,88 | 0,70% | - |
| 28.05.2025 | 98,12 | 99,70 | 97,20 | 97,20 | -1,98% | - |
| 27.05.2025 | 98,58 | 99,91 | 98,58 | 99,16 | -0,46% | - |
| 26.05.2025 | 97,14 | 99,69 | 97,14 | 99,62 | 2,55% | - |
| 23.05.2025 | 94,50 | 98,09 | 94,50 | 97,14 | 1,74% | - |
| 22.05.2025 | 96,34 | 97,97 | 95,04 | 95,48 | -1,91% | - |
| 21.05.2025 | 96,56 | 97,56 | 95,99 | 97,34 | -0,25% | - |
| 20.05.2025 | 96,64 | 98,18 | 96,64 | 97,58 | -0,07% | - |
| 19.05.2025 | 95,98 | 97,84 | 95,98 | 97,65 | 0,69% | - |
| 16.05.2025 | 96,00 | 98,66 | 96,00 | 96,98 | -0,04% | - |