67,060€
-0,68%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 67,73 | 68,82 | 67,57 | 68,55 | 1,53% | - |
| 11.12.2025 | 68,22 | 68,94 | 65,70 | 67,52 | -0,76% | - |
| 10.12.2025 | 67,85 | 68,29 | 67,59 | 68,04 | 1,07% | - |
| 09.12.2025 | 66,78 | 68,35 | 66,32 | 67,32 | -0,53% | - |
| 08.12.2025 | 68,25 | 68,30 | 66,79 | 67,68 | -0,44% | 17,00 |
| 05.12.2025 | 67,87 | 69,11 | 67,87 | 67,98 | -0,22% | - |
| 04.12.2025 | 68,18 | 68,45 | 67,62 | 68,13 | 0,66% | - |
| 03.12.2025 | 68,53 | 69,28 | 67,68 | 67,68 | -0,09% | - |
| 02.12.2025 | 70,25 | 70,35 | 67,74 | 67,74 | -2,53% | - |
| 01.12.2025 | 70,64 | 70,88 | 69,50 | 69,50 | -1,73% | - |
| 28.11.2025 | 70,75 | 70,92 | 70,42 | 70,72 | -0,25% | - |
| 27.11.2025 | 70,91 | 71,43 | 70,62 | 70,90 | -0,20% | - |
| 26.11.2025 | 71,59 | 71,72 | 70,58 | 71,04 | -0,74% | - |
| 25.11.2025 | 71,18 | 71,76 | 70,35 | 71,57 | 1,75% | - |
| 24.11.2025 | 71,60 | 71,85 | 70,34 | 70,34 | -1,42% | - |
| 21.11.2025 | 68,56 | 71,56 | 68,35 | 71,35 | 2,82% | - |
| 20.11.2025 | 70,21 | 70,37 | 69,20 | 69,39 | -0,34% | - |
| 19.11.2025 | 70,01 | 70,37 | 69,38 | 69,63 | -0,74% | - |
| 18.11.2025 | 70,08 | 70,71 | 69,77 | 70,15 | -0,54% | - |
| 17.11.2025 | 71,96 | 72,14 | 70,39 | 70,53 | -0,86% | - |
| 14.11.2025 | 73,01 | 73,29 | 71,14 | 71,14 | -2,06% | - |
| 13.11.2025 | 73,85 | 74,32 | 72,61 | 72,64 | -0,47% | - |
| 12.11.2025 | 72,76 | 74,35 | 72,05 | 72,98 | 1,47% | - |
| 11.11.2025 | 70,70 | 72,74 | 70,06 | 71,92 | 2,71% | - |
| 10.11.2025 | 70,40 | 70,91 | 70,02 | 70,02 | 0,78% | - |
| 07.11.2025 | 70,03 | 70,64 | 69,28 | 69,48 | -0,84% | - |
| 06.11.2025 | 70,23 | 70,87 | 69,83 | 70,07 | 0,68% | - |
| 05.11.2025 | 69,02 | 70,52 | 68,84 | 69,60 | 0,58% | - |
| 04.11.2025 | 69,07 | 70,12 | 68,81 | 69,20 | -1,40% | - |
| 03.11.2025 | 70,94 | 70,94 | 69,32 | 70,18 | 0,00% | - |
| 31.10.2025 | 71,80 | 72,06 | 70,18 | 70,18 | -3,28% | - |
| 30.10.2025 | 73,26 | 75,43 | 70,28 | 72,56 | -1,39% | - |
| 29.10.2025 | 74,41 | 74,46 | 72,90 | 73,58 | -1,05% | - |
| 28.10.2025 | 75,04 | 75,06 | 73,30 | 74,36 | -1,09% | - |
| 27.10.2025 | 76,23 | 76,31 | 75,06 | 75,18 | 0,16% | - |
| 24.10.2025 | 75,56 | 75,99 | 75,06 | 75,06 | 0,27% | - |
| 23.10.2025 | 75,65 | 75,74 | 74,86 | 74,86 | -0,35% | - |
| 22.10.2025 | 75,46 | 76,00 | 75,03 | 75,12 | -0,41% | - |
| 21.10.2025 | 75,80 | 76,14 | 75,16 | 75,43 | -0,55% | - |
| 20.10.2025 | 75,97 | 76,02 | 75,05 | 75,85 | 1,54% | - |
| 17.10.2025 | 74,44 | 75,54 | 73,48 | 74,70 | 1,66% | - |
| 16.10.2025 | 72,71 | 74,93 | 72,64 | 73,48 | 1,11% | - |
| 15.10.2025 | 72,80 | 73,26 | 72,54 | 72,67 | 1,27% | - |
| 14.10.2025 | 73,28 | 73,84 | 71,76 | 71,76 | -1,37% | - |
| 13.10.2025 | 73,32 | 73,68 | 72,76 | 72,76 | -1,40% | - |
| 10.10.2025 | 74,07 | 74,30 | 73,55 | 73,79 | 0,01% | - |
| 09.10.2025 | 74,39 | 74,76 | 73,64 | 73,78 | -0,57% | - |
| 08.10.2025 | 73,83 | 74,35 | 73,09 | 74,20 | -0,32% | - |
| 07.10.2025 | 73,16 | 75,10 | 72,71 | 74,44 | 2,13% | 82,00 |
| 06.10.2025 | 73,29 | 74,02 | 72,08 | 72,89 | 0,57% | - |
| 03.10.2025 | 72,85 | 73,51 | 72,18 | 72,48 | 0,42% | - |
| 02.10.2025 | 73,03 | 73,71 | 72,18 | 72,18 | -0,36% | - |
| 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% | - |