73,060€
0,11%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 73,00 | 73,72 | 72,50 | 73,30 | 0,44% | - |
| 01.10.2025 | 72,02 | 72,98 | 72,02 | 72,98 | 0,50% | - |
| 30.09.2025 | 72,00 | 72,62 | 71,94 | 72,62 | 1,71% | - |
| 29.09.2025 | 71,42 | 71,86 | 71,40 | 71,40 | 0,37% | 200,00 |
| 26.09.2025 | 70,80 | 71,30 | 70,80 | 71,14 | -1,30% | - |
| 25.09.2025 | 73,00 | 73,08 | 72,08 | 72,08 | -0,22% | - |
| 24.09.2025 | 72,46 | 72,70 | 72,24 | 72,24 | -1,66% | - |
| 23.09.2025 | 73,46 | 74,08 | 73,46 | 73,46 | 0,00% | - |
| 22.09.2025 | 74,60 | 74,60 | 73,46 | 73,46 | -1,87% | 120,00 |
| 19.09.2025 | 74,50 | 75,34 | 74,50 | 74,86 | -0,51% | - |
| 18.09.2025 | 76,24 | 76,24 | 75,24 | 75,24 | -2,21% | 600,00 |
| 17.09.2025 | 78,26 | 78,26 | 75,88 | 76,94 | -3,07% | 222,00 |
| 16.09.2025 | 79,16 | 79,38 | 79,06 | 79,38 | -0,53% | - |
| 15.09.2025 | 80,14 | 80,66 | 79,80 | 79,80 | -1,26% | - |
| 12.09.2025 | 80,74 | 81,42 | 80,74 | 80,82 | 0,79% | 150,00 |
| 11.09.2025 | 79,50 | 80,48 | 79,50 | 80,19 | 0,74% | - |
| 10.09.2025 | 81,38 | 81,64 | 79,60 | 79,60 | -3,13% | 50,00 |
| 09.09.2025 | 82,22 | 82,89 | 81,86 | 82,17 | -0,25% | 500,00 |
| 08.09.2025 | 82,06 | 82,74 | 81,46 | 82,38 | 0,49% | - |
| 05.09.2025 | 80,84 | 82,28 | 80,84 | 81,98 | 0,69% | - |
| 04.09.2025 | 81,12 | 82,02 | 81,12 | 81,42 | -1,07% | - |
| 03.09.2025 | 82,42 | 83,14 | 82,30 | 82,30 | -0,65% | 24,00 |
| 02.09.2025 | 83,04 | 83,28 | 82,84 | 82,84 | -1,19% | - |
| 01.09.2025 | 83,08 | 84,36 | 83,08 | 83,84 | 0,07% | 10,00 |
| 29.08.2025 | 83,54 | 84,10 | 83,54 | 83,78 | -1,25% | - |
| 28.08.2025 | 82,82 | 84,84 | 82,82 | 84,84 | 1,87% | - |
| 27.08.2025 | 82,88 | 83,90 | 82,88 | 83,28 | -0,57% | 65,00 |
| 26.08.2025 | 82,92 | 83,76 | 82,92 | 83,76 | -1,30% | - |
| 25.08.2025 | 84,08 | 84,86 | 84,08 | 84,86 | 0,09% | - |
| 22.08.2025 | 83,68 | 84,78 | 83,68 | 84,78 | 1,02% | 10,00 |
| 21.08.2025 | 85,00 | 85,00 | 83,92 | 83,92 | -0,92% | 400,00 |
| 20.08.2025 | 83,40 | 84,70 | 83,40 | 84,70 | 0,12% | - |
| 19.08.2025 | 82,32 | 84,60 | 82,32 | 84,60 | 1,93% | 168,00 |
| 18.08.2025 | 82,36 | 83,00 | 82,36 | 83,00 | -0,22% | 350,00 |
| 15.08.2025 | 82,14 | 83,18 | 82,14 | 83,18 | 1,29% | - |
| 14.08.2025 | 81,86 | 82,26 | 81,86 | 82,12 | 0,05% | - |
| 13.08.2025 | 81,76 | 82,58 | 81,76 | 82,08 | 0,17% | 200,00 |
| 12.08.2025 | 81,62 | 82,34 | 81,62 | 81,94 | -0,27% | 5,00 |
| 11.08.2025 | 81,88 | 82,64 | 81,88 | 82,16 | 0,05% | 125,00 |
| 08.08.2025 | 82,06 | 82,38 | 82,06 | 82,12 | -0,94% | 300,00 |
| 07.08.2025 | 81,56 | 83,00 | 81,56 | 82,90 | 0,66% | 100,00 |
| 06.08.2025 | 82,24 | 82,94 | 82,24 | 82,36 | -0,19% | 150,00 |
| 05.08.2025 | 81,92 | 82,52 | 81,92 | 82,52 | 0,71% | - |
| 04.08.2025 | 81,24 | 81,94 | 81,24 | 81,94 | 0,24% | - |
| 01.08.2025 | 83,78 | 83,78 | 81,74 | 81,74 | -4,06% | - |
| 31.07.2025 | 85,44 | 87,24 | 85,20 | 85,20 | 0,71% | - |
| 30.07.2025 | 85,50 | 85,50 | 84,60 | 84,60 | -2,51% | 38,00 |
| 29.07.2025 | 86,14 | 87,08 | 86,14 | 86,78 | 0,00% | - |
| 28.07.2025 | 88,78 | 88,78 | 86,78 | 86,78 | -1,63% | 135,00 |
| 25.07.2025 | 87,70 | 88,28 | 87,66 | 88,22 | -0,14% | 100,00 |
| 24.07.2025 | 89,60 | 89,60 | 88,34 | 88,34 | -0,54% | - |
| 23.07.2025 | 88,56 | 88,96 | 88,56 | 88,82 | -0,20% | - |
| 22.07.2025 | 88,50 | 89,00 | 87,46 | 89,00 | -0,09% | 123,00 |
| 21.07.2025 | 88,66 | 89,64 | 88,66 | 89,08 | -0,20% | - |
| 18.07.2025 | 88,56 | 89,40 | 88,56 | 89,26 | -0,04% | - |
| 17.07.2025 | 88,80 | 89,30 | 88,52 | 89,30 | 0,79% | 438,00 |
| 16.07.2025 | 88,46 | 88,94 | 88,46 | 88,60 | -1,27% | 150,00 |
| 15.07.2025 | 88,62 | 89,74 | 88,62 | 89,74 | 0,54% | - |
| 14.07.2025 | 89,08 | 89,60 | 89,08 | 89,26 | -0,62% | - |
| 11.07.2025 | 90,22 | 90,70 | 89,82 | 89,82 | -0,99% | - |
| 10.07.2025 | 89,80 | 90,78 | 89,80 | 90,72 | -1,39% | - |
| 09.07.2025 | 91,08 | 92,00 | 90,04 | 92,00 | 2,43% | 123,00 |
| 08.07.2025 | 90,30 | 90,30 | 89,62 | 89,82 | -0,53% | - |
| 07.07.2025 | 89,34 | 90,30 | 89,34 | 90,30 | 0,80% | - |
| 04.07.2025 | 89,32 | 89,64 | 89,32 | 89,58 | -1,23% | - |
| 03.07.2025 | 89,50 | 90,70 | 89,50 | 90,70 | 0,98% | 221,00 |
| 02.07.2025 | 90,12 | 90,96 | 89,82 | 89,82 | 0,42% | - |
| 01.07.2025 | 90,20 | 90,40 | 89,44 | 89,44 | -1,91% | - |
| 30.06.2025 | 93,42 | 93,42 | 91,18 | 91,18 | -2,36% | 40,00 |
| 27.06.2025 | 92,68 | 93,38 | 92,58 | 93,38 | 2,39% | - |
| 26.06.2025 | 91,38 | 92,02 | 91,20 | 91,20 | -3,23% | - |
| 25.06.2025 | 94,62 | 94,62 | 94,22 | 94,24 | -0,80% | - |
| 24.06.2025 | 95,30 | 95,60 | 95,00 | 95,00 | 1,80% | 2,00 |
| 23.06.2025 | 93,00 | 93,62 | 93,00 | 93,32 | -1,66% | - |
| 20.06.2025 | 94,14 | 94,90 | 93,88 | 94,90 | 0,23% | 61,00 |
| 19.06.2025 | 94,00 | 94,68 | 94,00 | 94,68 | -0,78% | - |
| 18.06.2025 | 95,26 | 95,48 | 95,26 | 95,42 | -0,69% | - |
| 17.06.2025 | 94,36 | 96,08 | 94,36 | 96,08 | 0,54% | - |
| 16.06.2025 | 95,32 | 95,80 | 95,32 | 95,56 | -1,28% | 207,00 |
| 13.06.2025 | 94,24 | 96,82 | 94,24 | 96,80 | 0,31% | 85,00 |
| 12.06.2025 | 96,40 | 96,50 | 96,28 | 96,50 | -1,21% | - |
| 11.06.2025 | 97,84 | 99,18 | 97,68 | 97,68 | -0,27% | 150,00 |
| 10.06.2025 | 97,18 | 97,94 | 96,50 | 97,94 | 0,62% | 44,00 |
| 09.06.2025 | 98,06 | 98,06 | 97,06 | 97,34 | -0,14% | 20,00 |
| 06.06.2025 | 96,68 | 97,48 | 96,68 | 97,48 | 0,56% | - |
| 05.06.2025 | 97,20 | 97,20 | 96,94 | 96,94 | -1,14% | - |
| 04.06.2025 | 97,08 | 98,32 | 97,08 | 98,06 | 0,49% | 4,00 |
| 03.06.2025 | 97,58 | 98,30 | 97,58 | 97,58 | -0,61% | 4,00 |
| 02.06.2025 | 97,28 | 98,36 | 97,28 | 98,18 | -0,57% | - |
| 30.05.2025 | 97,72 | 99,04 | 97,72 | 98,74 | 0,73% | - |
| 29.05.2025 | 96,52 | 98,06 | 96,52 | 98,02 | -0,26% | - |
| 28.05.2025 | 98,36 | 99,58 | 98,28 | 98,28 | -0,93% | 212,00 |
| 27.05.2025 | 99,02 | 99,44 | 98,96 | 99,20 | -0,10% | 219,00 |
| 26.05.2025 | 98,20 | 99,30 | 98,20 | 99,30 | 2,97% | 13,00 |
| 23.05.2025 | 95,02 | 96,44 | 95,02 | 96,44 | 1,09% | - |
| 22.05.2025 | 95,80 | 97,94 | 95,40 | 95,40 | -1,51% | 400,00 |
| 21.05.2025 | 96,72 | 96,86 | 96,50 | 96,86 | -1,02% | - |
| 20.05.2025 | 97,12 | 97,86 | 96,98 | 97,86 | 0,91% | - |
| 19.05.2025 | 96,62 | 97,54 | 96,62 | 96,98 | -0,21% | - |
| 16.05.2025 | 96,50 | 98,22 | 96,50 | 97,18 | 1,23% | 200,00 |