66,020€
-0,81%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 66,32 | 66,46 | 65,63 | 66,02 | -0,90% | - |
| 29.01.2026 | 66,17 | 66,69 | 64,56 | 66,62 | 1,25% | - |
| 28.01.2026 | 65,69 | 67,24 | 64,63 | 65,80 | 1,08% | 5.060,00 |
| 27.01.2026 | 66,81 | 66,88 | 65,05 | 65,10 | -2,22% | - |
| 26.01.2026 | 65,69 | 67,22 | 65,48 | 66,58 | 1,52% | - |
| 23.01.2026 | 65,72 | 65,84 | 64,97 | 65,58 | -0,33% | - |
| 22.01.2026 | 65,71 | 66,31 | 65,02 | 65,80 | -0,26% | - |
| 21.01.2026 | 65,59 | 66,27 | 63,73 | 65,97 | 0,90% | - |
| 20.01.2026 | 65,00 | 65,94 | 64,87 | 65,38 | 0,54% | 280,00 |
| 19.01.2026 | 66,23 | 66,26 | 64,71 | 65,03 | -2,85% | - |
| 16.01.2026 | 68,51 | 68,59 | 66,58 | 66,94 | -2,08% | - |
| 15.01.2026 | 68,13 | 68,38 | 67,28 | 68,36 | 0,83% | - |
| 14.01.2026 | 67,09 | 68,00 | 66,02 | 67,80 | 1,07% | 675,00 |
| 13.01.2026 | 68,33 | 68,78 | 66,90 | 67,08 | -1,87% | 4.126,00 |
| 12.01.2026 | 67,79 | 68,98 | 67,50 | 68,36 | 0,97% | - |
| 09.01.2026 | 67,10 | 67,97 | 66,71 | 67,70 | 1,18% | - |
| 08.01.2026 | 67,96 | 68,41 | 66,04 | 66,91 | -1,83% | - |
| 07.01.2026 | 68,48 | 69,71 | 66,96 | 68,16 | -0,32% | 155,00 |
| 06.01.2026 | 68,18 | 68,65 | 67,03 | 68,38 | -1,21% | - |
| 05.01.2026 | 69,44 | 69,91 | 68,27 | 69,22 | 0,52% | 15.400,00 |
| 02.01.2026 | 68,82 | 69,03 | 68,26 | 68,86 | 0,82% | - |
| 30.12.2025 | 69,04 | 69,04 | 68,30 | 68,30 | 0,50% | - |
| 29.12.2025 | 68,81 | 69,66 | 67,96 | 67,96 | -0,61% | - |
| 23.12.2025 | 68,38 | 69,92 | 68,38 | 68,38 | -0,26% | - |
| 22.12.2025 | 69,20 | 69,33 | 68,35 | 68,56 | -0,72% | - |
| 19.12.2025 | 69,35 | 69,36 | 68,64 | 69,06 | 0,47% | - |
| 18.12.2025 | 68,87 | 68,99 | 68,46 | 68,74 | -0,04% | - |
| 17.12.2025 | 68,05 | 68,82 | 67,51 | 68,77 | 0,04% | - |
| 16.12.2025 | 67,66 | 69,48 | 67,23 | 68,74 | 1,87% | - |
| 15.12.2025 | 68,40 | 68,40 | 67,38 | 67,48 | -1,56% | - |
| 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% | - |