104,775€
-1,39%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 106,38 | 107,58 | 104,68 | 104,73 | -1,50% | 1.720,00 |
| 11.11.2026 | 104,23 | 106,63 | 104,20 | 106,33 | 0,76% | - |
| 10.11.2026 | 107,75 | 107,95 | 103,75 | 105,53 | -1,91% | - |
| 09.11.2026 | 109,38 | 109,53 | 106,33 | 107,58 | -1,35% | 188,00 |
| 06.11.2026 | 112,18 | 112,95 | 108,90 | 109,05 | -2,87% | - |
| 05.11.2026 | 106,73 | 113,48 | 106,63 | 112,28 | 4,05% | - |
| 04.11.2026 | 103,25 | 108,25 | 96,37 | 107,90 | 2,35% | 1.239,00 |
| 03.11.2026 | 106,55 | 107,45 | 104,83 | 105,43 | -1,84% | 1.010,00 |
| 02.11.2026 | 105,85 | 108,13 | 105,50 | 107,40 | 0,77% | - |
| 30.10.2026 | 105,98 | 107,98 | 105,65 | 106,58 | 0,31% | - |
| 29.10.2026 | 105,90 | 107,70 | 105,50 | 106,25 | 0,35% | - |
| 28.10.2026 | 108,00 | 108,45 | 105,43 | 105,88 | -2,82% | 2.590,00 |
| 27.10.2026 | 108,15 | 109,55 | 107,30 | 108,95 | 0,67% | - |
| 26.10.2026 | 108,85 | 109,15 | 107,70 | 108,23 | -0,51% | - |
| 23.10.2026 | 108,88 | 109,73 | 108,00 | 108,78 | -0,21% | 1.395,00 |
| 22.10.2026 | 106,93 | 109,25 | 106,38 | 109,00 | 1,30% | 1.225,00 |
| 21.10.2026 | 107,70 | 108,43 | 106,78 | 107,60 | -0,05% | 60,00 |
| 20.10.2026 | 109,08 | 109,85 | 107,28 | 107,65 | -1,53% | - |
| 19.10.2026 | 106,75 | 109,83 | 106,40 | 109,33 | 2,89% | 4.500,00 |
| 16.10.2026 | 107,63 | 108,48 | 105,98 | 106,25 | -0,98% | 828,00 |
| 15.10.2026 | 103,50 | 108,58 | 103,40 | 107,30 | 3,17% | 3.100,00 |
| 14.10.2026 | 103,75 | 105,15 | 103,58 | 104,00 | 0,07% | - |
| 13.10.2026 | 101,10 | 103,98 | 100,40 | 103,93 | 4,50% | 26,00 |
| 12.10.2026 | 101,00 | 101,00 | 99,39 | 99,45 | -1,31% | 3.300,00 |
| 09.10.2026 | 98,74 | 100,83 | 98,54 | 100,78 | 2,49% | - |
| 08.10.2026 | 99,77 | 99,92 | 96,91 | 98,33 | -1,92% | - |
| 07.10.2026 | 99,06 | 100,38 | 98,92 | 100,25 | 0,93% | - |
| 06.10.2026 | 97,46 | 100,48 | 97,38 | 99,33 | 1,89% | 5.160,00 |
| 05.10.2026 | 95,32 | 97,84 | 95,30 | 97,49 | 1,81% | - |
| 02.10.2026 | 95,90 | 96,31 | 93,74 | 95,76 | -0,32% | - |
| 01.10.2026 | 97,40 | 97,50 | 95,51 | 96,07 | -1,18% | - |
| 30.09.2026 | 98,52 | 98,92 | 97,18 | 97,22 | -0,98% | - |
| 29.09.2026 | 99,20 | 99,36 | 97,73 | 98,18 | -1,34% | - |
| 28.09.2026 | 97,93 | 99,79 | 97,71 | 99,51 | 1,12% | - |
| 25.09.2026 | 98,33 | 99,37 | 97,11 | 98,41 | 0,28% | - |
| 24.09.2026 | 95,20 | 98,88 | 95,18 | 98,14 | 2,62% | - |
| 23.09.2026 | 97,45 | 97,66 | 95,19 | 95,63 | -1,02% | - |
| 22.09.2026 | 94,50 | 97,85 | 94,25 | 96,62 | 2,19% | - |
| 21.09.2026 | 93,19 | 94,61 | 91,91 | 94,55 | 2,17% | - |
| 18.09.2026 | 92,19 | 93,69 | 91,05 | 92,54 | 0,41% | - |
| 17.09.2026 | 92,09 | 93,14 | 91,02 | 92,16 | 0,50% | - |
| 16.09.2026 | 91,92 | 92,59 | 90,85 | 91,70 | 0,02% | - |
| 15.09.2026 | 90,85 | 91,96 | 90,50 | 91,68 | 0,80% | - |
| 14.09.2026 | 88,52 | 92,60 | 88,36 | 90,95 | 2,40% | 3.219,00 |
| 11.09.2026 | 90,61 | 90,97 | 88,79 | 88,82 | -1,49% | - |
| 10.09.2026 | 90,94 | 91,59 | 89,51 | 90,16 | -0,73% | - |
| 09.09.2026 | 92,37 | 92,70 | 90,81 | 90,82 | -1,49% | - |
| 08.09.2026 | 92,56 | 94,34 | 92,15 | 92,19 | -1,27% | - |
| 07.09.2026 | 92,92 | 93,97 | 91,71 | 93,38 | 0,24% | - |
| 04.09.2026 | 93,65 | 93,91 | 92,74 | 93,16 | -0,47% | - |
| 03.09.2026 | 94,60 | 95,14 | 93,28 | 93,60 | -1,05% | - |
| 02.09.2026 | 95,18 | 95,52 | 93,30 | 94,59 | -0,58% | - |
| 01.09.2026 | 95,83 | 96,65 | 94,98 | 95,14 | -0,39% | - |
| 31.08.2026 | 94,94 | 96,75 | 94,58 | 95,51 | 0,70% | - |
| 28.08.2026 | 93,83 | 96,36 | 93,60 | 94,85 | 1,14% | - |
| 27.08.2026 | 94,04 | 94,06 | 92,42 | 93,78 | 0,02% | - |
| 26.08.2026 | 91,77 | 95,29 | 91,70 | 93,76 | 2,09% | - |
| 25.08.2026 | 91,72 | 92,30 | 90,86 | 91,84 | 0,40% | - |
| 24.08.2026 | 90,56 | 91,81 | 90,50 | 91,47 | 0,84% | - |
| 21.08.2026 | 90,08 | 90,81 | 89,12 | 90,71 | 0,92% | - |
| 20.08.2026 | 88,72 | 90,05 | 88,61 | 89,88 | 1,31% | - |
| 19.08.2026 | 87,39 | 88,85 | 87,31 | 88,72 | 1,32% | 946,00 |
| 18.08.2026 | 87,17 | 87,93 | 86,60 | 87,56 | 0,11% | - |
| 17.08.2026 | 90,12 | 90,12 | 86,79 | 87,46 | -2,77% | - |
| 14.08.2026 | 90,86 | 91,05 | 89,75 | 89,95 | -0,76% | 4.888,00 |
| 13.08.2026 | 92,72 | 93,02 | 90,26 | 90,64 | -2,34% | 319,00 |
| 12.08.2026 | 93,12 | 93,14 | 90,87 | 92,81 | -0,12% | 286,00 |
| 11.08.2026 | 94,33 | 94,60 | 92,77 | 92,92 | -1,53% | - |
| 10.08.2026 | 94,20 | 94,58 | 93,68 | 94,36 | -0,33% | 165,00 |
| 07.08.2026 | 93,64 | 94,69 | 92,85 | 94,67 | 1,08% | - |
| 06.08.2026 | 93,38 | 94,74 | 93,15 | 93,66 | 0,42% | - |
| 05.08.2026 | 92,26 | 94,03 | 91,87 | 93,27 | 1,61% | - |
| 04.08.2026 | 93,04 | 93,18 | 91,02 | 91,79 | -1,09% | - |
| 03.08.2026 | 93,53 | 93,69 | 92,18 | 92,80 | -0,33% | - |
| 31.07.2026 | 92,48 | 94,74 | 91,18 | 93,11 | 0,30% | 46,00 |
| 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 |