93,990€
0,80%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 92,30 | 94,75 | 91,70 | 93,98 | 0,79% | 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% | - |
| 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% | - |