94,110€
1,70%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 92,48 | 94,74 | 91,18 | 94,00 | 1,26% | - |
| 30.07.2026 | 85,64 | 94,97 | 85,64 | 92,83 | 10,49% | 762,00 |
| 29.07.2026 | 83,33 | 84,66 | 83,22 | 84,02 | 0,53% | - |
| 28.07.2026 | 81,88 | 83,72 | 81,28 | 83,58 | 1,70% | - |
| 27.07.2026 | 81,89 | 82,64 | 81,56 | 82,18 | 0,61% | - |
| 24.07.2026 | 80,60 | 81,81 | 80,38 | 81,68 | 1,24% | - |
| 23.07.2026 | 84,53 | 84,72 | 80,19 | 80,68 | -4,75% | - |
| 22.07.2026 | 84,55 | 86,24 | 83,58 | 84,70 | 0,47% | - |
| 21.07.2026 | 85,99 | 86,09 | 83,18 | 84,30 | -1,33% | 2.520,00 |
| 20.07.2026 | 86,12 | 86,46 | 85,25 | 85,44 | -0,95% | - |
| 17.07.2026 | 85,51 | 87,69 | 85,43 | 86,26 | 0,05% | - |
| 16.07.2026 | 85,92 | 86,57 | 84,35 | 86,22 | 0,29% | - |
| 15.07.2026 | 85,13 | 86,06 | 83,54 | 85,97 | 1,49% | - |
| 14.07.2026 | 83,80 | 85,70 | 82,60 | 84,71 | 1,09% | 270,00 |
| 13.07.2026 | 82,75 | 84,74 | 82,71 | 83,80 | 0,20% | - |
| 10.07.2026 | 83,81 | 84,08 | 82,79 | 83,63 | -0,43% | - |
| 09.07.2026 | 83,94 | 84,61 | 82,84 | 83,99 | 0,35% | - |
| 08.07.2026 | 85,68 | 85,68 | 83,13 | 83,70 | -2,44% | - |
| 07.07.2026 | 83,05 | 86,37 | 82,97 | 85,79 | 2,93% | - |
| 06.07.2026 | 84,92 | 85,87 | 82,65 | 83,35 | -1,91% | - |
| 03.07.2026 | 83,39 | 85,38 | 82,96 | 84,97 | 2,27% | - |
| 02.07.2026 | 82,32 | 83,62 | 82,04 | 83,08 | 0,86% | - |
| 01.07.2026 | 83,00 | 84,49 | 81,20 | 82,37 | -0,85% | - |
| 30.06.2026 | 81,15 | 83,15 | 79,75 | 83,08 | 2,16% | - |
| 29.06.2026 | 80,28 | 81,87 | 79,03 | 81,32 | 1,88% | - |
| 26.06.2026 | 79,83 | 80,87 | 79,14 | 79,82 | -0,77% | 10.526,00 |
| 25.06.2026 | 81,18 | 82,06 | 80,04 | 80,44 | -0,46% | 29.375,00 |
| 24.06.2026 | 76,47 | 81,09 | 76,31 | 80,81 | 5,90% | - |
| 23.06.2026 | 76,13 | 76,64 | 74,72 | 76,31 | -0,30% | - |
| 22.06.2026 | 77,01 | 77,71 | 75,91 | 76,54 | -0,40% | 1.235,00 |
| 19.06.2026 | 76,60 | 77,67 | 75,92 | 76,85 | 0,12% | - |
| 18.06.2026 | 74,32 | 77,12 | 73,95 | 76,76 | 3,87% | - |
| 17.06.2026 | 73,22 | 74,73 | 72,97 | 73,90 | 1,33% | - |
| 16.06.2026 | 72,91 | 73,87 | 72,62 | 72,93 | 0,10% | 1.760,00 |
| 15.06.2026 | 74,85 | 75,33 | 72,79 | 72,86 | -1,33% | - |
| 12.06.2026 | 71,88 | 74,00 | 71,78 | 73,84 | 2,37% | - |
| 11.06.2026 | 71,50 | 72,67 | 71,21 | 72,13 | 1,33% | - |
| 10.06.2026 | 71,82 | 71,94 | 69,91 | 71,18 | -1,08% | - |
| 09.06.2026 | 66,37 | 72,36 | 66,02 | 71,96 | 8,49% | - |
| 08.06.2026 | 66,61 | 67,12 | 65,19 | 66,33 | -1,63% | - |
| 05.06.2026 | 67,32 | 68,54 | 66,91 | 67,43 | -0,19% | 3.900,00 |
| 04.06.2026 | 68,50 | 68,70 | 67,14 | 67,56 | -1,33% | 70,00 |
| 03.06.2026 | 70,70 | 70,83 | 67,82 | 68,47 | -3,29% | - |
| 02.06.2026 | 71,93 | 72,11 | 70,58 | 70,80 | -1,43% | - |
| 01.06.2026 | 72,12 | 72,63 | 70,93 | 71,83 | -0,03% | 1.580,00 |
| 29.05.2026 | 73,03 | 73,82 | 71,82 | 71,85 | -1,17% | 1.200,00 |
| 28.05.2026 | 73,14 | 73,59 | 72,54 | 72,70 | -0,48% | - |
| 27.05.2026 | 71,52 | 73,48 | 71,38 | 73,05 | 2,18% | - |
| 26.05.2026 | 71,85 | 71,92 | 70,57 | 71,49 | -0,47% | 3.035,00 |
| 25.05.2026 | 72,27 | 72,31 | 70,01 | 71,83 | 0,83% | - |
| 22.05.2026 | 72,21 | 72,58 | 71,08 | 71,24 | -2,36% | 1.000,00 |
| 21.05.2026 | 67,90 | 77,42 | 67,76 | 72,96 | 7,48% | 3.780,00 |
| 20.05.2026 | 66,62 | 68,18 | 66,54 | 67,88 | 1,60% | - |
| 19.05.2026 | 67,08 | 67,79 | 66,69 | 66,81 | -0,61% | - |
| 18.05.2026 | 65,72 | 67,77 | 65,11 | 67,22 | 2,13% | - |
| 15.05.2026 | 66,79 | 67,90 | 65,76 | 65,82 | -2,46% | - |
| 14.05.2026 | 66,70 | 68,29 | 66,65 | 67,48 | 1,28% | - |
| 13.05.2026 | 65,51 | 66,67 | 64,29 | 66,63 | 1,90% | - |
| 12.05.2026 | 64,40 | 65,54 | 64,10 | 65,39 | 1,05% | 3.600,00 |
| 11.05.2026 | 65,92 | 65,94 | 64,04 | 64,71 | -2,93% | - |
| 08.05.2026 | 65,94 | 67,13 | 65,64 | 66,66 | 1,34% | - |
| 07.05.2026 | 68,59 | 68,81 | 65,26 | 65,78 | -3,96% | 2.192,00 |
| 06.05.2026 | 64,36 | 69,08 | 64,35 | 68,49 | 7,18% | 5.708,00 |
| 05.05.2026 | 63,90 | 64,68 | 62,91 | 63,90 | 0,17% | - |
| 04.05.2026 | 63,53 | 64,69 | 63,35 | 63,79 | 0,57% | - |
| 30.04.2026 | 62,87 | 63,79 | 62,57 | 63,43 | 0,54% | - |
| 29.04.2026 | 63,76 | 64,46 | 63,04 | 63,09 | -0,69% | - |
| 28.04.2026 | 63,92 | 64,29 | 63,25 | 63,53 | -0,92% | - |
| 27.04.2026 | 64,72 | 64,74 | 63,69 | 64,12 | -1,28% | - |
| 24.04.2026 | 63,61 | 64,99 | 63,61 | 64,95 | 1,72% | - |
| 23.04.2026 | 63,97 | 64,65 | 63,36 | 63,85 | -0,81% | - |
| 22.04.2026 | 65,70 | 65,82 | 64,05 | 64,37 | -1,14% | 13.800,00 |
| 21.04.2026 | 65,38 | 65,87 | 64,98 | 65,11 | -0,32% | 16.500,00 |
| 20.04.2026 | 64,90 | 65,76 | 64,78 | 65,32 | -0,34% | - |
| 17.04.2026 | 64,33 | 66,09 | 64,23 | 65,54 | 1,98% | 5.850,00 |
| 16.04.2026 | 64,14 | 64,84 | 63,87 | 64,27 | 0,59% | - |
| 15.04.2026 | 63,16 | 64,09 | 63,05 | 63,89 | 1,27% | - |
| 14.04.2026 | 63,19 | 63,72 | 62,79 | 63,09 | 1,11% | - |
| 13.04.2026 | 61,77 | 62,69 | 61,77 | 62,40 | -0,24% | - |
| 10.04.2026 | 62,08 | 62,93 | 61,69 | 62,55 | 0,76% | - |
| 09.04.2026 | 62,37 | 62,47 | 61,48 | 62,08 | -0,97% | - |
| 08.04.2026 | 63,59 | 63,66 | 61,78 | 62,69 | 1,02% | - |
| 07.04.2026 | 61,39 | 62,66 | 61,15 | 62,06 | 0,86% | - |
| 02.04.2026 | 60,22 | 61,57 | 60,21 | 61,53 | 1,38% | - |
| 01.04.2026 | 61,91 | 62,43 | 60,26 | 60,69 | -1,67% | - |
| 31.03.2026 | 62,88 | 62,92 | 61,22 | 61,72 | -0,95% | - |
| 30.03.2026 | 59,99 | 62,89 | 59,99 | 62,31 | 3,95% | - |
| 27.03.2026 | 60,83 | 61,04 | 59,92 | 59,94 | -1,12% | - |
| 26.03.2026 | 59,66 | 61,94 | 59,48 | 60,62 | 1,19% | - |
| 25.03.2026 | 59,88 | 60,34 | 59,28 | 59,91 | 0,03% | 8.700,00 |
| 24.03.2026 | 57,88 | 60,06 | 57,88 | 59,89 | 2,55% | - |
| 23.03.2026 | 57,15 | 59,63 | 56,75 | 58,40 | 0,34% | - |
| 20.03.2026 | 58,39 | 58,75 | 57,63 | 58,20 | -0,51% | - |
| 19.03.2026 | 58,77 | 59,06 | 57,82 | 58,50 | -0,49% | - |
| 18.03.2026 | 60,26 | 60,28 | 58,74 | 58,79 | -1,52% | - |
| 17.03.2026 | 59,52 | 60,10 | 59,12 | 59,70 | 0,17% | - |
| 16.03.2026 | 59,54 | 59,75 | 58,54 | 59,60 | 1,17% | - |
| 13.03.2026 | 58,64 | 59,48 | 58,32 | 58,91 | 0,44% | - |
| 12.03.2026 | 55,47 | 59,02 | 55,35 | 58,65 | 4,99% | - |
| 11.03.2026 | 56,67 | 56,71 | 55,31 | 55,86 | -1,19% | - |