71,860€
-1,40%
Echtzeit-Aktienkurs DSM-FIRMENICH AG EO -,01
Bid:
Ask:
Aktienkurse zur DSM-FIRMENICH AG EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 73,00 | 73,36 | 73,00 | 73,22 | 0,47% | 200,00 |
| 28.05.2026 | 72,92 | 72,92 | 72,84 | 72,88 | -0,25% | - |
| 27.05.2026 | 72,08 | 73,06 | 72,08 | 73,06 | 2,35% | 50,00 |
| 26.05.2026 | 71,16 | 71,38 | 70,56 | 71,38 | -0,25% | - |
| 25.05.2026 | 70,52 | 71,56 | 70,16 | 71,56 | -0,80% | - |
| 22.05.2026 | 71,64 | 72,14 | 71,64 | 72,14 | -3,30% | - |
| 21.05.2026 | 68,28 | 75,00 | 68,28 | 74,60 | 9,29% | 9.160,00 |
| 20.05.2026 | 66,62 | 68,26 | 66,62 | 68,26 | 1,91% | 50,00 |
| 19.05.2026 | 67,28 | 67,60 | 66,98 | 66,98 | -0,71% | - |
| 18.05.2026 | 65,18 | 67,46 | 65,18 | 67,46 | 1,72% | 120,00 |
| 15.05.2026 | 67,32 | 67,36 | 66,32 | 66,32 | -2,50% | - |
| 14.05.2026 | 67,20 | 68,02 | 66,76 | 68,02 | 3,03% | 103,00 |
| 13.05.2026 | 64,74 | 66,02 | 64,50 | 66,02 | 1,01% | - |
| 12.05.2026 | 65,04 | 65,36 | 65,04 | 65,36 | -0,34% | - |
| 11.05.2026 | 64,08 | 65,58 | 64,08 | 65,58 | -1,89% | 185,00 |
| 08.05.2026 | 65,46 | 66,84 | 65,46 | 66,84 | -0,30% | - |
| 07.05.2026 | 67,72 | 67,72 | 67,04 | 67,04 | -1,99% | - |
| 06.05.2026 | 66,56 | 68,40 | 66,42 | 68,40 | 8,30% | - |
| 05.05.2026 | 64,42 | 64,42 | 63,16 | 63,16 | -1,28% | - |
| 04.05.2026 | 64,10 | 64,62 | 63,98 | 63,98 | 1,07% | - |
| 30.04.2026 | 62,84 | 63,30 | 62,70 | 63,30 | -0,69% | 446,00 |
| 29.04.2026 | 63,84 | 64,02 | 63,74 | 63,74 | -0,19% | - |
| 28.04.2026 | 63,70 | 64,02 | 63,70 | 63,86 | 0,28% | - |
| 27.04.2026 | 65,08 | 65,08 | 63,68 | 63,68 | -1,12% | 300,00 |
| 24.04.2026 | 64,68 | 64,68 | 64,40 | 64,40 | 1,16% | - |
| 23.04.2026 | 64,16 | 64,26 | 63,66 | 63,66 | -1,88% | - |
| 22.04.2026 | 65,06 | 65,36 | 64,88 | 64,88 | -1,31% | - |
| 21.04.2026 | 65,42 | 65,74 | 65,42 | 65,74 | 0,34% | - |
| 20.04.2026 | 65,64 | 65,64 | 65,38 | 65,52 | -0,21% | - |
| 17.04.2026 | 64,86 | 65,66 | 64,86 | 65,66 | 1,61% | - |
| 16.04.2026 | 63,96 | 64,62 | 63,96 | 64,62 | 1,29% | - |
| 15.04.2026 | 63,20 | 63,80 | 63,20 | 63,80 | 1,17% | - |
| 14.04.2026 | 63,28 | 63,32 | 63,06 | 63,06 | 0,99% | - |
| 13.04.2026 | 62,30 | 62,58 | 62,30 | 62,44 | -0,10% | 100,00 |
| 10.04.2026 | 62,16 | 62,50 | 62,16 | 62,50 | 0,94% | - |
| 09.04.2026 | 62,04 | 62,04 | 61,92 | 61,92 | -0,39% | - |
| 08.04.2026 | 62,06 | 62,16 | 62,00 | 62,16 | 0,16% | 600,00 |
| 07.04.2026 | 61,86 | 62,06 | 61,86 | 62,06 | 1,50% | - |
| 02.04.2026 | 59,98 | 61,30 | 59,98 | 61,14 | 0,26% | - |
| 01.04.2026 | 61,22 | 61,22 | 60,88 | 60,98 | -1,90% | - |
| 31.03.2026 | 63,22 | 63,22 | 62,16 | 62,16 | 0,48% | 105,00 |
| 30.03.2026 | 60,88 | 61,86 | 60,88 | 61,86 | 2,05% | - |
| 27.03.2026 | 60,94 | 60,94 | 60,62 | 60,62 | -1,53% | - |
| 26.03.2026 | 60,54 | 61,56 | 60,52 | 61,56 | 2,87% | - |
| 25.03.2026 | 59,66 | 59,84 | 59,66 | 59,84 | 1,94% | - |
| 24.03.2026 | 58,48 | 58,70 | 58,40 | 58,70 | -0,68% | 300,00 |
| 23.03.2026 | 57,28 | 59,10 | 57,22 | 59,10 | 1,27% | - |
| 20.03.2026 | 58,08 | 58,36 | 57,78 | 58,36 | -0,21% | - |
| 19.03.2026 | 58,74 | 58,74 | 58,48 | 58,48 | -1,62% | 2.700,00 |
| 18.03.2026 | 59,62 | 59,76 | 59,44 | 59,44 | -0,37% | - |
| 17.03.2026 | 59,32 | 59,86 | 59,32 | 59,66 | 0,54% | 250,00 |
| 16.03.2026 | 58,92 | 59,34 | 58,92 | 59,34 | 0,51% | - |
| 13.03.2026 | 58,84 | 59,04 | 58,84 | 59,04 | 1,23% | - |
| 12.03.2026 | 56,08 | 58,32 | 56,08 | 58,32 | 5,35% | - |
| 11.03.2026 | 55,84 | 56,00 | 55,36 | 55,36 | -0,79% | - |
| 10.03.2026 | 57,36 | 57,36 | 55,80 | 55,80 | -3,02% | 40,00 |
| 09.03.2026 | 55,26 | 57,54 | 55,26 | 57,54 | 0,98% | - |
| 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% | - |