71,850€
-0,95%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 57,66 | 58,16 | 55,86 | 56,53 | -2,26% | - |
| 09.03.2026 | 55,74 | 58,26 | 55,52 | 57,84 | 1,07% | 4.900,00 |
| 06.03.2026 | 58,74 | 58,78 | 56,87 | 57,23 | -2,19% | - |
| 05.03.2026 | 57,30 | 59,18 | 57,10 | 58,51 | 1,35% | - |
| 04.03.2026 | 58,15 | 58,54 | 56,57 | 57,73 | -1,50% | 4.290,00 |
| 03.03.2026 | 59,32 | 59,44 | 57,72 | 58,61 | -2,15% | - |
| 02.03.2026 | 59,19 | 60,17 | 58,62 | 59,90 | -0,43% | - |
| 27.02.2026 | 60,25 | 60,85 | 59,76 | 60,16 | -0,22% | - |
| 26.02.2026 | 59,40 | 60,68 | 58,71 | 60,29 | 1,19% | 5.187,00 |
| 25.02.2026 | 60,56 | 60,61 | 58,97 | 59,58 | -1,63% | - |
| 24.02.2026 | 60,76 | 62,06 | 60,33 | 60,57 | -0,31% | - |
| 23.02.2026 | 60,84 | 61,25 | 60,25 | 60,76 | -0,69% | - |
| 20.02.2026 | 60,81 | 61,33 | 60,22 | 61,18 | 0,72% | - |
| 19.02.2026 | 60,42 | 61,85 | 60,36 | 60,74 | 0,61% | - |
| 18.02.2026 | 60,82 | 60,86 | 59,32 | 60,37 | -0,63% | - |
| 17.02.2026 | 61,46 | 62,52 | 60,21 | 60,75 | -1,52% | 9.100,00 |
| 16.02.2026 | 62,56 | 62,76 | 60,68 | 61,69 | -2,45% | - |
| 13.02.2026 | 63,17 | 65,12 | 62,62 | 63,24 | -0,44% | - |
| 12.02.2026 | 67,25 | 68,26 | 62,05 | 63,52 | -8,53% | 1.800,00 |
| 11.02.2026 | 70,27 | 70,35 | 68,81 | 69,44 | -1,00% | - |
| 10.02.2026 | 67,09 | 70,70 | 67,05 | 70,14 | 4,45% | - |
| 09.02.2026 | 73,00 | 74,00 | 66,13 | 67,15 | -4,72% | 6.750,00 |
| 06.02.2026 | 69,88 | 70,72 | 68,82 | 70,48 | 0,99% | 42,00 |
| 05.02.2026 | 69,82 | 70,21 | 68,14 | 69,79 | 0,22% | - |
| 04.02.2026 | 67,17 | 69,71 | 67,02 | 69,64 | 4,19% | 20,00 |
| 03.02.2026 | 67,44 | 67,60 | 65,78 | 66,84 | -0,93% | 17.000,00 |
| 02.02.2026 | 66,25 | 67,51 | 65,88 | 67,47 | 2,20% | - |
| 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 |