67,890€
1,94%
Echtzeit-Aktienkurs DSM-FIRMENICH AG EO -,01
Bid:
Ask:
Aktienkurse zur DSM-FIRMENICH AG EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 66,60 | 67,98 | 66,60 | 67,80 | 1,80% | 900.594,00 |
| 08.01.2026 | 68,18 | 68,40 | 66,04 | 66,60 | -2,72% | 1.290.757,00 |
| 07.01.2026 | 69,06 | 69,70 | 66,96 | 68,46 | 0,06% | 1.340.279,00 |
| 06.01.2026 | 68,34 | 68,66 | 67,00 | 68,42 | -0,67% | 1.532.898,00 |
| 05.01.2026 | 68,90 | 69,90 | 68,26 | 68,88 | 0,06% | 855.450,00 |
| 02.01.2026 | 68,94 | 69,00 | 68,26 | 68,84 | 0,12% | 591.308,00 |
| 31.12.2025 | 68,52 | 68,76 | 68,18 | 68,76 | 0,20% | 198.902,00 |
| 30.12.2025 | 68,74 | 68,82 | 68,36 | 68,62 | -0,58% | 363.244,00 |
| 29.12.2025 | 68,78 | 69,66 | 68,72 | 69,02 | 0,41% | 582.735,00 |
| 24.12.2025 | 69,50 | 69,52 | 68,72 | 68,74 | -0,66% | 98.527,00 |
| 23.12.2025 | 69,42 | 69,94 | 68,88 | 69,20 | -0,09% | 388.921,00 |
| 22.12.2025 | 69,00 | 69,34 | 68,38 | 69,26 | 0,26% | 447.525,00 |
| 19.12.2025 | 69,30 | 69,30 | 68,64 | 69,08 | -0,46% | 1.159.554,00 |
| 18.12.2025 | 69,00 | 69,50 | 68,46 | 69,40 | 0,52% | 387.022,00 |
| 17.12.2025 | 68,08 | 69,06 | 67,50 | 69,04 | 1,08% | 623.237,00 |
| 16.12.2025 | 67,56 | 69,48 | 67,22 | 68,30 | 1,22% | 808.061,00 |
| 15.12.2025 | 68,22 | 68,28 | 67,34 | 67,48 | -1,03% | 529.878,00 |
| 12.12.2025 | 67,84 | 68,84 | 67,60 | 68,18 | 0,26% | 519.645,00 |
| 11.12.2025 | 68,22 | 68,92 | 65,62 | 68,00 | -0,15% | 950.414,00 |
| 10.12.2025 | 67,74 | 68,30 | 67,58 | 68,10 | 0,03% | 361.798,00 |
| 09.12.2025 | 66,80 | 68,34 | 66,32 | 68,08 | 1,52% | 734.626,00 |
| 08.12.2025 | 68,20 | 68,26 | 66,80 | 67,06 | -2,36% | 569.044,00 |
| 05.12.2025 | 67,92 | 69,10 | 67,90 | 68,68 | 1,30% | 411.638,00 |
| 04.12.2025 | 68,14 | 68,46 | 67,62 | 67,80 | -0,59% | 459.266,00 |
| 03.12.2025 | 68,44 | 69,28 | 68,00 | 68,20 | -0,15% | 647.294,00 |
| 02.12.2025 | 70,18 | 70,22 | 68,18 | 68,30 | -2,57% | 607.420,00 |
| 01.12.2025 | 70,80 | 70,86 | 69,86 | 70,10 | -0,93% | 504.112,00 |
| 28.11.2025 | 70,78 | 70,94 | 70,42 | 70,76 | -0,11% | 466.962,00 |
| 27.11.2025 | 70,90 | 71,42 | 70,64 | 70,84 | 0,14% | 392.082,00 |
| 26.11.2025 | 71,46 | 71,72 | 70,60 | 70,74 | -1,12% | 526.117,00 |
| 25.11.2025 | 71,12 | 71,76 | 70,36 | 71,54 | 0,45% | 426.302,00 |
| 24.11.2025 | 71,58 | 71,84 | 70,82 | 71,22 | 0,11% | 2.061.050,00 |
| 21.11.2025 | 69,64 | 71,44 | 69,50 | 71,14 | 2,21% | 1.021.082,00 |
| 20.11.2025 | 69,80 | 70,00 | 69,20 | 69,60 | -0,03% | 975.761,00 |
| 19.11.2025 | 70,08 | 70,36 | 69,40 | 69,62 | -0,63% | 478.032,00 |
| 18.11.2025 | 70,42 | 70,70 | 69,76 | 70,06 | -0,93% | 588.804,00 |
| 17.11.2025 | 71,84 | 72,10 | 70,72 | 70,72 | -1,72% | 506.613,00 |
| 14.11.2025 | 72,64 | 73,26 | 71,68 | 71,96 | -1,64% | 453.585,00 |
| 13.11.2025 | 73,12 | 74,30 | 72,60 | 73,16 | -0,73% | 678.866,00 |
| 12.11.2025 | 72,50 | 74,36 | 72,06 | 73,70 | 1,63% | 586.665,00 |
| 11.11.2025 | 70,58 | 72,68 | 70,00 | 72,52 | 3,01% | 584.287,00 |
| 10.11.2025 | 70,50 | 70,90 | 70,18 | 70,40 | 0,17% | 480.198,00 |
| 07.11.2025 | 70,10 | 70,46 | 69,30 | 70,28 | 0,31% | 480.990,00 |
| 06.11.2025 | 70,10 | 70,88 | 69,96 | 70,06 | 0,00% | 524.163,00 |
| 05.11.2025 | 69,26 | 70,50 | 69,10 | 70,06 | 0,83% | 555.770,00 |
| 04.11.2025 | 69,48 | 70,12 | 69,06 | 69,48 | -0,46% | 596.742,00 |
| 03.11.2025 | 70,50 | 70,50 | 69,30 | 69,80 | -1,27% | 923.476,00 |
| 31.10.2025 | 71,20 | 72,08 | 70,70 | 70,70 | -1,75% | 695.453,00 |
| 30.10.2025 | 75,02 | 75,44 | 70,26 | 71,96 | -1,67% | 1.170.411,00 |
| 29.10.2025 | 74,32 | 74,40 | 72,90 | 73,18 | -1,21% | 642.131,00 |
| 28.10.2025 | 74,20 | 74,54 | 73,28 | 74,08 | -1,25% | 693.124,00 |
| 27.10.2025 | 76,00 | 76,00 | 75,02 | 75,02 | -1,13% | 596.163,00 |
| 24.10.2025 | 75,36 | 76,00 | 75,20 | 75,88 | 0,45% | 423.894,00 |
| 23.10.2025 | 75,50 | 75,78 | 74,94 | 75,54 | -0,16% | 476.282,00 |
| 22.10.2025 | 75,50 | 76,00 | 75,02 | 75,66 | 0,21% | 760.688,00 |
| 21.10.2025 | 76,08 | 76,14 | 75,16 | 75,50 | -0,45% | 590.962,00 |
| 20.10.2025 | 75,60 | 76,00 | 75,04 | 75,84 | 0,42% | 581.154,00 |
| 17.10.2025 | 74,50 | 75,54 | 73,50 | 75,52 | 0,75% | 667.045,00 |
| 16.10.2025 | 72,78 | 74,96 | 72,66 | 74,96 | 3,39% | 813.874,00 |
| 15.10.2025 | 72,66 | 73,26 | 72,50 | 72,50 | 0,06% | 554.051,00 |
| 14.10.2025 | 73,36 | 73,80 | 72,30 | 72,46 | -1,31% | 733.784,00 |
| 13.10.2025 | 73,20 | 73,68 | 72,98 | 73,42 | 0,60% | 414.284,00 |
| 10.10.2025 | 74,00 | 74,30 | 72,96 | 72,98 | -1,51% | 483.379,00 |
| 09.10.2025 | 74,42 | 74,76 | 73,47 | 74,10 | -0,30% | 557.068,00 |
| 08.10.2025 | 73,86 | 74,34 | 73,10 | 74,32 | 0,00% | 632.491,00 |
| 07.10.2025 | 73,08 | 75,10 | 72,74 | 74,32 | 1,92% | 647.562,00 |
| 06.10.2025 | 73,88 | 74,02 | 72,08 | 72,92 | -0,30% | 697.028,00 |
| 03.10.2025 | 72,88 | 73,50 | 72,20 | 73,14 | 0,36% | 695.398,00 |
| 02.10.2025 | 72,92 | 73,72 | 72,78 | 72,88 | 0,33% | 494.968,00 |
| 01.10.2025 | 72,54 | 73,28 | 72,34 | 72,64 | 0,17% | 539.298,00 |
| 30.09.2025 | 72,42 | 72,64 | 71,62 | 72,52 | 0,03% | 736.432,00 |
| 29.09.2025 | 71,70 | 72,66 | 70,94 | 72,50 | 1,00% | 562.626,00 |
| 26.09.2025 | 71,70 | 71,78 | 70,94 | 71,78 | 0,67% | 728.966,00 |
| 25.09.2025 | 73,16 | 73,44 | 71,14 | 71,30 | -3,23% | 775.751,00 |
| 24.09.2025 | 72,50 | 73,68 | 72,22 | 73,68 | 0,99% | 1.418.205,00 |
| 23.09.2025 | 73,64 | 74,40 | 72,96 | 72,96 | -1,33% | 651.907,00 |
| 22.09.2025 | 74,42 | 74,88 | 73,90 | 73,94 | -0,70% | 692.407,00 |
| 19.09.2025 | 74,54 | 75,36 | 74,42 | 74,46 | -0,72% | 1.429.650,00 |
| 18.09.2025 | 76,00 | 76,32 | 74,74 | 75,00 | -1,70% | 1.323.593,00 |
| 17.09.2025 | 77,16 | 77,46 | 75,38 | 76,30 | -2,45% | 1.562.330,00 |
| 16.09.2025 | 79,30 | 79,90 | 78,10 | 78,22 | -1,81% | 779.249,00 |
| 15.09.2025 | 80,60 | 80,96 | 79,28 | 79,66 | -1,02% | 723.174,00 |
| 12.09.2025 | 80,94 | 81,68 | 80,44 | 80,48 | -0,62% | 489.527,00 |
| 11.09.2025 | 80,10 | 80,98 | 79,82 | 80,98 | 1,05% | 565.014,00 |
| 10.09.2025 | 81,70 | 82,04 | 80,14 | 80,14 | -1,81% | 471.927,00 |
| 09.09.2025 | 82,42 | 82,88 | 81,48 | 81,62 | -0,73% | 549.189,00 |
| 08.09.2025 | 82,10 | 82,72 | 81,44 | 82,22 | 0,24% | 426.990,00 |
| 05.09.2025 | 81,64 | 82,82 | 81,32 | 82,02 | 1,06% | 407.512,00 |
| 04.09.2025 | 81,70 | 82,08 | 81,16 | 81,16 | -0,56% | 431.916,00 |
| 03.09.2025 | 82,76 | 83,50 | 81,52 | 81,62 | -1,26% | 546.871,00 |
| 02.09.2025 | 83,22 | 84,08 | 82,66 | 82,66 | -1,05% | 394.787,00 |
| 01.09.2025 | 83,46 | 84,38 | 83,04 | 83,54 | 0,05% | 322.319,00 |
| 29.08.2025 | 83,70 | 84,30 | 83,50 | 83,50 | -0,69% | 444.012,00 |
| 28.08.2025 | 83,58 | 85,26 | 83,46 | 84,08 | 0,91% | 418.096,00 |
| 27.08.2025 | 83,00 | 83,92 | 82,92 | 83,32 | -0,07% | 365.387,00 |
| 26.08.2025 | 84,00 | 84,00 | 83,22 | 83,38 | -0,60% | 716.794,00 |
| 25.08.2025 | 84,88 | 85,12 | 83,88 | 83,88 | -1,25% | 213.554,00 |
| 22.08.2025 | 84,26 | 85,32 | 84,02 | 84,94 | 0,83% | 246.457,00 |
| 21.08.2025 | 85,50 | 85,50 | 83,76 | 84,24 | -1,20% | 305.403,00 |
| 20.08.2025 | 84,20 | 85,36 | 83,96 | 85,26 | 1,19% | 305.004,00 |