57,220€
-2,25%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 58,18 | 58,18 | 56,98 | 56,98 | -2,66% | - |
| 05.03.2026 | 57,68 | 58,84 | 57,68 | 58,54 | 2,67% | 150,00 |
| 04.03.2026 | 57,78 | 58,12 | 57,02 | 57,02 | -2,23% | 95,00 |
| 03.03.2026 | 58,58 | 58,92 | 58,32 | 58,32 | -2,18% | 18,00 |
| 02.03.2026 | 59,12 | 59,76 | 58,80 | 59,62 | -0,70% | 935,00 |
| 27.02.2026 | 60,12 | 60,34 | 60,04 | 60,04 | -0,23% | - |
| 26.02.2026 | 59,04 | 60,26 | 58,96 | 60,18 | 1,04% | 300,00 |
| 25.02.2026 | 59,50 | 60,12 | 59,50 | 59,56 | -3,47% | - |
| 24.02.2026 | 60,30 | 61,70 | 60,30 | 61,70 | 1,98% | - |
| 23.02.2026 | 60,78 | 60,88 | 60,46 | 60,50 | -0,20% | 40,00 |
| 20.02.2026 | 60,70 | 60,86 | 60,62 | 60,62 | -0,79% | - |
| 19.02.2026 | 61,52 | 61,52 | 60,50 | 61,10 | 2,11% | 10,00 |
| 18.02.2026 | 59,44 | 60,14 | 59,44 | 59,84 | -0,96% | 4.505,00 |
| 17.02.2026 | 62,08 | 62,08 | 60,42 | 60,42 | -2,49% | 500,00 |
| 16.02.2026 | 62,22 | 62,22 | 60,96 | 61,96 | -4,12% | - |
| 13.02.2026 | 63,22 | 64,62 | 62,90 | 64,62 | 1,32% | 250,00 |
| 12.02.2026 | 67,50 | 67,50 | 62,24 | 63,78 | -7,65% | 415,00 |
| 11.02.2026 | 69,68 | 70,12 | 69,06 | 69,06 | -1,20% | - |
| 10.02.2026 | 68,86 | 69,90 | 68,86 | 69,90 | 3,37% | 860,00 |
| 09.02.2026 | 68,10 | 68,10 | 67,16 | 67,62 | -4,17% | - |
| 06.02.2026 | 69,80 | 70,56 | 68,88 | 70,56 | 1,53% | - |
| 05.02.2026 | 68,52 | 69,50 | 68,26 | 69,50 | 0,81% | - |
| 04.02.2026 | 67,46 | 68,94 | 67,46 | 68,94 | 3,48% | 10,00 |
| 03.02.2026 | 67,00 | 67,00 | 65,76 | 66,62 | -0,09% | 309,00 |
| 02.02.2026 | 66,70 | 66,70 | 66,00 | 66,68 | 0,51% | 152,00 |
| 30.01.2026 | 65,90 | 66,34 | 65,90 | 66,34 | 1,25% | - |
| 29.01.2026 | 66,18 | 66,18 | 65,08 | 65,52 | -0,88% | 1.073,00 |
| 28.01.2026 | 64,96 | 66,10 | 64,94 | 66,10 | 0,12% | 1.165,00 |
| 27.01.2026 | 66,28 | 66,28 | 66,02 | 66,02 | -1,23% | - |
| 26.01.2026 | 66,02 | 66,84 | 65,86 | 66,84 | 2,26% | - |
| 23.01.2026 | 65,32 | 65,36 | 65,00 | 65,36 | 0,12% | 47,00 |
| 22.01.2026 | 66,20 | 66,20 | 65,28 | 65,28 | -0,88% | - |
| 21.01.2026 | 65,06 | 65,86 | 65,06 | 65,86 | 0,76% | - |
| 20.01.2026 | 65,36 | 65,36 | 65,32 | 65,36 | 0,18% | - |
| 19.01.2026 | 65,90 | 65,96 | 65,18 | 65,24 | -2,28% | 9,00 |
| 16.01.2026 | 67,76 | 67,76 | 66,76 | 66,76 | -1,62% | 10,00 |
| 15.01.2026 | 67,76 | 68,24 | 67,76 | 67,86 | 0,89% | 162,00 |
| 14.01.2026 | 67,08 | 67,26 | 66,38 | 67,26 | -0,80% | 5,00 |
| 13.01.2026 | 68,40 | 68,68 | 67,58 | 67,80 | -0,35% | 150,00 |
| 12.01.2026 | 67,30 | 68,48 | 67,30 | 68,04 | 1,22% | - |
| 09.01.2026 | 66,42 | 67,34 | 66,42 | 67,22 | 1,69% | - |
| 08.01.2026 | 67,72 | 68,20 | 66,10 | 66,10 | -2,62% | - |
| 07.01.2026 | 67,92 | 68,70 | 67,88 | 67,88 | 0,53% | - |
| 06.01.2026 | 67,38 | 68,44 | 67,38 | 67,52 | -1,32% | - |
| 05.01.2026 | 69,00 | 69,58 | 68,42 | 68,42 | -0,61% | - |
| 02.01.2026 | 69,70 | 69,70 | 67,76 | 68,84 | 0,35% | 35,00 |
| 30.12.2025 | 67,60 | 68,64 | 67,60 | 68,60 | -1,83% | 865,00 |
| 29.12.2025 | 67,78 | 69,88 | 67,78 | 69,88 | 0,63% | 191,00 |
| 23.12.2025 | 68,44 | 69,66 | 68,44 | 69,44 | 0,64% | 521,00 |
| 22.12.2025 | 68,90 | 69,14 | 68,90 | 69,00 | 0,26% | - |
| 19.12.2025 | 68,46 | 69,08 | 68,46 | 68,82 | 0,12% | - |
| 18.12.2025 | 68,54 | 68,86 | 68,54 | 68,74 | 1,24% | - |
| 17.12.2025 | 67,90 | 67,90 | 67,60 | 67,90 | -0,79% | - |
| 16.12.2025 | 66,94 | 68,90 | 66,94 | 68,44 | 1,03% | 200,00 |
| 15.12.2025 | 67,86 | 67,86 | 67,64 | 67,74 | -0,85% | 1.000,00 |
| 12.12.2025 | 67,88 | 68,32 | 67,76 | 68,32 | 2,00% | - |
| 11.12.2025 | 67,60 | 68,38 | 66,98 | 66,98 | -1,41% | - |
| 10.12.2025 | 67,58 | 68,06 | 67,58 | 67,94 | 1,65% | 12,00 |
| 09.12.2025 | 66,56 | 66,84 | 66,46 | 66,84 | -1,07% | - |
| 08.12.2025 | 67,30 | 67,56 | 67,30 | 67,56 | -1,80% | 15,00 |
| 05.12.2025 | 67,30 | 68,80 | 67,30 | 68,80 | 1,06% | 376,00 |
| 04.12.2025 | 67,76 | 68,20 | 67,76 | 68,08 | -0,18% | - |
| 03.12.2025 | 68,04 | 69,10 | 68,04 | 68,20 | -1,96% | - |
| 02.12.2025 | 69,60 | 70,14 | 69,56 | 69,56 | -0,77% | - |
| 01.12.2025 | 70,16 | 70,52 | 70,10 | 70,10 | -0,93% | - |
| 28.11.2025 | 70,34 | 70,76 | 70,34 | 70,76 | -0,20% | - |
| 27.11.2025 | 70,24 | 71,12 | 70,24 | 70,90 | 0,14% | - |
| 26.11.2025 | 71,64 | 71,68 | 70,80 | 70,80 | -0,59% | - |
| 25.11.2025 | 70,72 | 71,22 | 70,70 | 71,22 | -0,28% | 75,00 |
| 24.11.2025 | 71,32 | 71,68 | 71,32 | 71,42 | 1,16% | 600,00 |
| 21.11.2025 | 68,70 | 70,86 | 68,70 | 70,60 | 1,35% | 132,00 |
| 20.11.2025 | 69,78 | 69,78 | 69,26 | 69,66 | -0,46% | - |
| 19.11.2025 | 69,56 | 69,98 | 69,56 | 69,98 | -0,31% | - |
| 18.11.2025 | 70,40 | 70,54 | 69,52 | 70,20 | -1,35% | 38,00 |
| 17.11.2025 | 71,46 | 71,78 | 71,16 | 71,16 | -1,25% | - |
| 14.11.2025 | 72,42 | 73,14 | 72,06 | 72,06 | -0,80% | - |
| 13.11.2025 | 72,98 | 74,20 | 72,64 | 72,64 | -1,84% | 500,00 |
| 12.11.2025 | 72,08 | 74,00 | 72,04 | 74,00 | 3,09% | 50,00 |
| 11.11.2025 | 69,90 | 71,78 | 69,90 | 71,78 | 1,82% | - |
| 10.11.2025 | 69,78 | 70,50 | 69,78 | 70,50 | 0,71% | - |
| 07.11.2025 | 69,68 | 70,00 | 69,68 | 70,00 | -1,05% | - |
| 06.11.2025 | 69,70 | 70,74 | 69,70 | 70,74 | 0,51% | - |
| 05.11.2025 | 68,66 | 70,38 | 68,66 | 70,38 | 1,41% | - |
| 04.11.2025 | 68,76 | 69,52 | 68,76 | 69,40 | -0,20% | - |
| 03.11.2025 | 70,20 | 70,20 | 69,54 | 69,54 | -2,30% | - |
| 31.10.2025 | 71,46 | 71,64 | 71,18 | 71,18 | -2,47% | - |
| 30.10.2025 | 72,30 | 74,56 | 72,30 | 72,98 | -0,73% | 50,00 |
| 29.10.2025 | 73,58 | 74,22 | 73,50 | 73,52 | -1,10% | 100,00 |
| 28.10.2025 | 74,06 | 74,34 | 73,58 | 74,34 | -1,69% | - |
| 27.10.2025 | 75,62 | 75,62 | 75,44 | 75,62 | -0,26% | 389,00 |
| 24.10.2025 | 75,04 | 75,82 | 75,04 | 75,82 | 0,66% | - |
| 23.10.2025 | 75,16 | 75,66 | 75,04 | 75,32 | -0,32% | - |
| 22.10.2025 | 75,00 | 75,56 | 75,00 | 75,56 | 0,16% | 100,00 |
| 21.10.2025 | 75,34 | 75,72 | 75,32 | 75,44 | -0,21% | 20,00 |
| 20.10.2025 | 75,26 | 75,60 | 75,26 | 75,60 | 1,80% | - |
| 17.10.2025 | 73,64 | 74,26 | 73,62 | 74,26 | -0,13% | - |
| 16.10.2025 | 72,52 | 74,36 | 72,52 | 74,36 | 0,49% | - |
| 15.10.2025 | 72,26 | 74,00 | 72,26 | 74,00 | 2,18% | 15,00 |
| 14.10.2025 | 73,10 | 73,38 | 72,42 | 72,42 | -1,12% | - |
| 13.10.2025 | 73,12 | 73,52 | 73,10 | 73,24 | -0,60% | - |