107,100€
-0,70%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 107,65 | 108,50 | 107,18 | 108,35 | 0,46% | - |
| 15.10.2026 | 105,15 | 107,85 | 104,90 | 107,85 | 3,26% | 100,00 |
| 14.10.2026 | 104,50 | 104,50 | 104,45 | 104,45 | 0,77% | - |
| 13.10.2026 | 100,95 | 103,65 | 100,95 | 103,65 | 3,82% | 600,00 |
| 12.10.2026 | 100,35 | 100,35 | 99,84 | 99,84 | -0,16% | - |
| 09.10.2026 | 99,60 | 100,50 | 99,60 | 100,00 | 1,87% | - |
| 08.10.2026 | 98,38 | 98,38 | 97,74 | 98,16 | -1,70% | - |
| 07.10.2026 | 99,56 | 100,20 | 99,56 | 99,86 | 0,22% | - |
| 06.10.2026 | 98,82 | 100,35 | 98,82 | 99,64 | 3,28% | 60,00 |
| 05.10.2026 | 96,94 | 97,06 | 96,48 | 96,48 | 1,56% | 50,00 |
| 02.10.2026 | 94,36 | 95,00 | 94,14 | 95,00 | -1,94% | 100,00 |
| 01.10.2026 | 96,70 | 96,88 | 96,68 | 96,88 | -1,74% | - |
| 30.09.2026 | 98,16 | 98,60 | 98,16 | 98,60 | -0,10% | - |
| 29.09.2026 | 98,70 | 98,70 | 98,28 | 98,70 | -0,30% | - |
| 28.09.2026 | 98,22 | 99,00 | 98,22 | 99,00 | 1,54% | - |
| 25.09.2026 | 98,28 | 98,64 | 97,50 | 97,50 | -0,63% | - |
| 24.09.2026 | 96,56 | 98,12 | 96,10 | 98,12 | 1,95% | 300,00 |
| 23.09.2026 | 96,06 | 96,72 | 96,06 | 96,24 | -0,91% | 1,00 |
| 22.09.2026 | 94,90 | 98,56 | 94,72 | 97,12 | 3,10% | 3.003,00 |
| 21.09.2026 | 92,34 | 94,20 | 92,34 | 94,20 | 2,88% | - |
| 18.09.2026 | 92,10 | 92,36 | 91,56 | 91,56 | -0,67% | - |
| 17.09.2026 | 91,78 | 92,18 | 91,10 | 92,18 | -0,13% | 2,00 |
| 16.09.2026 | 91,32 | 92,32 | 91,12 | 92,30 | 0,70% | 365,00 |
| 15.09.2026 | 91,30 | 91,66 | 90,80 | 91,66 | -0,69% | - |
| 14.09.2026 | 90,32 | 92,30 | 90,22 | 92,30 | 1,99% | - |
| 11.09.2026 | 89,74 | 90,50 | 89,74 | 90,50 | -0,24% | - |
| 10.09.2026 | 90,44 | 91,16 | 90,44 | 90,72 | -1,88% | - |
| 09.09.2026 | 92,06 | 92,46 | 92,06 | 92,46 | -1,11% | - |
| 08.09.2026 | 93,78 | 93,78 | 93,50 | 93,50 | -0,13% | - |
| 07.09.2026 | 92,06 | 93,62 | 92,06 | 93,62 | 0,47% | - |
| 04.09.2026 | 93,34 | 93,34 | 93,10 | 93,18 | -1,42% | - |
| 03.09.2026 | 94,72 | 94,72 | 94,44 | 94,52 | 0,23% | - |
| 02.09.2026 | 95,22 | 95,22 | 94,30 | 94,30 | -1,24% | - |
| 01.09.2026 | 96,24 | 96,24 | 95,48 | 95,48 | -1,20% | - |
| 31.08.2026 | 95,20 | 96,64 | 95,20 | 96,64 | 0,67% | 200,00 |
| 28.08.2026 | 93,92 | 96,00 | 93,92 | 96,00 | 2,63% | 200,00 |
| 27.08.2026 | 92,54 | 93,54 | 92,54 | 93,54 | -1,76% | - |
| 26.08.2026 | 92,80 | 95,22 | 92,80 | 95,22 | 3,59% | - |
| 25.08.2026 | 90,96 | 91,92 | 90,96 | 91,92 | 0,81% | 10,00 |
| 24.08.2026 | 90,96 | 91,18 | 90,56 | 91,18 | 1,09% | - |
| 21.08.2026 | 89,28 | 90,20 | 89,28 | 90,20 | 1,58% | - |
| 20.08.2026 | 88,96 | 89,24 | 88,80 | 88,80 | 0,50% | 150,00 |
| 19.08.2026 | 87,06 | 88,36 | 87,06 | 88,36 | 1,10% | - |
| 18.08.2026 | 86,60 | 87,40 | 86,60 | 87,40 | 0,05% | - |
| 17.08.2026 | 88,46 | 88,74 | 87,36 | 87,36 | -3,66% | - |
| 14.08.2026 | 90,82 | 90,82 | 90,34 | 90,68 | -0,55% | - |
| 13.08.2026 | 92,04 | 92,04 | 90,74 | 91,18 | -0,22% | 7,00 |
| 12.08.2026 | 91,54 | 91,54 | 91,18 | 91,38 | -2,50% | - |
| 11.08.2026 | 94,16 | 94,16 | 93,72 | 93,72 | -0,42% | - |
| 10.08.2026 | 93,92 | 94,50 | 93,92 | 94,12 | -0,04% | 100,00 |
| 07.08.2026 | 93,66 | 94,38 | 93,66 | 94,16 | 0,68% | 689,00 |
| 06.08.2026 | 94,24 | 94,24 | 93,52 | 93,52 | -0,19% | 402,00 |
| 05.08.2026 | 93,00 | 93,70 | 92,94 | 93,70 | 1,98% | 200,00 |
| 04.08.2026 | 92,56 | 92,70 | 91,88 | 91,88 | -0,93% | 100,00 |
| 03.08.2026 | 93,24 | 93,24 | 92,74 | 92,74 | -1,72% | 200,00 |
| 31.07.2026 | 91,80 | 94,36 | 91,70 | 94,36 | 1,20% | 498,00 |
| 30.07.2026 | 90,00 | 94,32 | 90,00 | 93,24 | 11,19% | 667,00 |
| 29.07.2026 | 84,12 | 84,48 | 83,86 | 83,86 | 1,43% | - |
| 28.07.2026 | 81,56 | 82,68 | 81,56 | 82,68 | 0,90% | - |
| 27.07.2026 | 82,16 | 82,20 | 81,94 | 81,94 | 0,79% | - |
| 24.07.2026 | 80,74 | 81,30 | 80,72 | 81,30 | 0,10% | - |
| 23.07.2026 | 81,66 | 82,24 | 81,22 | 81,22 | -5,51% | - |
| 22.07.2026 | 84,30 | 85,96 | 84,28 | 85,96 | 2,19% | - |
| 21.07.2026 | 85,54 | 85,54 | 84,12 | 84,12 | -2,14% | - |
| 20.07.2026 | 86,08 | 86,08 | 85,96 | 85,96 | -1,58% | - |
| 17.07.2026 | 86,34 | 87,34 | 86,34 | 87,34 | 2,34% | 10,00 |
| 16.07.2026 | 84,38 | 85,34 | 84,38 | 85,34 | 0,95% | - |
| 15.07.2026 | 83,68 | 84,54 | 83,68 | 84,54 | -0,02% | 100,00 |
| 14.07.2026 | 83,90 | 84,56 | 83,64 | 84,56 | 0,50% | - |
| 13.07.2026 | 83,40 | 84,14 | 83,40 | 84,14 | 0,89% | 1.013,00 |
| 10.07.2026 | 83,42 | 83,42 | 82,80 | 83,40 | -0,95% | - |
| 09.07.2026 | 83,68 | 84,20 | 83,62 | 84,20 | -0,40% | - |
| 08.07.2026 | 85,12 | 85,12 | 84,54 | 84,54 | -1,77% | 5,00 |
| 07.07.2026 | 84,32 | 86,06 | 84,32 | 86,06 | 2,82% | - |
| 06.07.2026 | 85,38 | 85,76 | 83,70 | 83,70 | -1,53% | 29,00 |
| 03.07.2026 | 83,28 | 85,00 | 83,04 | 85,00 | 1,94% | 55,00 |
| 02.07.2026 | 82,26 | 83,38 | 82,26 | 83,38 | 0,58% | - |
| 01.07.2026 | 83,66 | 83,74 | 81,58 | 82,90 | -0,79% | 16,00 |
| 30.06.2026 | 81,86 | 83,56 | 81,78 | 83,56 | 2,68% | 50,00 |
| 29.06.2026 | 79,22 | 81,38 | 79,22 | 81,38 | 1,75% | - |
| 26.06.2026 | 80,64 | 80,64 | 79,76 | 79,98 | -0,02% | - |
| 25.06.2026 | 80,44 | 81,48 | 80,00 | 80,00 | 0,55% | 2.249,00 |
| 24.06.2026 | 76,96 | 79,56 | 76,96 | 79,56 | 4,55% | 200,00 |
| 23.06.2026 | 75,40 | 76,10 | 75,14 | 76,10 | -1,07% | 50,00 |
| 22.06.2026 | 76,36 | 77,20 | 76,22 | 76,92 | -0,52% | 20,00 |
| 19.06.2026 | 76,20 | 77,32 | 75,94 | 77,32 | 4,29% | - |
| 18.06.2026 | 74,74 | 74,74 | 74,14 | 74,14 | 0,65% | - |
| 17.06.2026 | 73,32 | 73,66 | 73,32 | 73,66 | 0,44% | - |
| 16.06.2026 | 73,02 | 73,34 | 72,70 | 73,34 | -0,62% | 520,00 |
| 15.06.2026 | 74,82 | 74,82 | 73,80 | 73,80 | 0,74% | - |
| 12.06.2026 | 72,76 | 73,64 | 72,76 | 73,26 | 2,46% | 1.000,00 |
| 11.06.2026 | 72,08 | 72,08 | 71,50 | 71,50 | 1,16% | 50,00 |
| 10.06.2026 | 71,74 | 71,74 | 70,46 | 70,68 | -1,67% | - |
| 09.06.2026 | 67,16 | 71,88 | 67,16 | 71,88 | 8,03% | - |
| 08.06.2026 | 66,14 | 66,66 | 66,14 | 66,54 | -2,49% | 500,00 |
| 05.06.2026 | 68,06 | 68,28 | 68,06 | 68,24 | 0,12% | 72,00 |
| 04.06.2026 | 68,06 | 68,16 | 67,94 | 68,16 | -0,64% | - |
| 03.06.2026 | 70,24 | 70,24 | 67,96 | 68,60 | -2,20% | 1.000,00 |
| 02.06.2026 | 71,20 | 71,70 | 70,14 | 70,14 | -2,58% | 40,00 |
| 01.06.2026 | 71,68 | 72,00 | 71,10 | 72,00 | -1,67% | - |