99,770€
-1,27%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 101,15 | 101,35 | 99,04 | 99,80 | -1,24% | 371.663,00 |
| 28.01.2025 | 100,30 | 102,15 | 100,20 | 101,05 | 0,05% | 341.288,00 |
| 27.01.2025 | 97,02 | 101,25 | 96,80 | 101,00 | 4,00% | 482.648,00 |
| 24.01.2025 | 99,34 | 99,76 | 97,12 | 97,12 | -2,06% | 456.918,00 |
| 23.01.2025 | 99,16 | 99,72 | 98,52 | 99,16 | 0,00% | 297.806,00 |
| 22.01.2025 | 98,72 | 99,44 | 98,46 | 99,16 | 0,28% | 302.849,00 |
| 21.01.2025 | 99,20 | 99,22 | 98,44 | 98,88 | -0,20% | 320.784,00 |
| 20.01.2025 | 99,80 | 99,90 | 98,70 | 99,08 | -0,56% | 319.588,00 |
| 17.01.2025 | 98,84 | 100,35 | 98,50 | 99,64 | 1,22% | 452.878,00 |
| 16.01.2025 | 98,00 | 98,44 | 97,20 | 98,44 | 1,30% | 423.641,00 |
| 15.01.2025 | 95,10 | 97,24 | 95,00 | 97,18 | 2,71% | 488.821,00 |
| 14.01.2025 | 95,04 | 95,54 | 94,36 | 94,62 | -0,32% | 369.505,00 |
| 13.01.2025 | 94,82 | 95,62 | 94,30 | 94,92 | -0,21% | 320.597,00 |
| 10.01.2025 | 96,94 | 97,78 | 94,56 | 95,12 | -0,90% | 425.946,00 |
| 09.01.2025 | 95,52 | 96,22 | 94,42 | 95,98 | 2,08% | 451.533,00 |
| 08.01.2025 | 94,78 | 94,96 | 93,32 | 94,02 | -0,89% | 434.760,00 |
| 07.01.2025 | 94,36 | 95,40 | 94,14 | 94,86 | 0,19% | 403.598,00 |
| 06.01.2025 | 95,12 | 95,72 | 94,06 | 94,68 | -0,50% | 338.228,00 |
| 03.01.2025 | 96,98 | 97,10 | 95,16 | 95,16 | -1,88% | 395.249,00 |
| 02.01.2025 | 97,74 | 97,78 | 96,64 | 96,98 | -0,76% | 219.609,00 |
| 31.12.2024 | 96,22 | 97,72 | 96,08 | 97,72 | 0,99% | 94.923,00 |
| 30.12.2024 | 97,62 | 97,88 | 96,54 | 96,76 | -0,94% | 205.796,00 |
| 27.12.2024 | 97,70 | 98,24 | 97,06 | 97,68 | -0,27% | 261.682,00 |
| 24.12.2024 | 97,70 | 98,30 | 97,70 | 97,94 | 0,53% | 75.348,00 |
| 23.12.2024 | 97,40 | 98,16 | 96,94 | 97,42 | -0,47% | 273.613,00 |
| 20.12.2024 | 97,92 | 98,86 | 97,08 | 97,88 | -0,22% | 850.740,00 |
| 19.12.2024 | 97,28 | 98,82 | 97,10 | 98,10 | -0,93% | 461.117,00 |
| 18.12.2024 | 100,30 | 100,30 | 98,68 | 99,02 | -1,03% | 374.815,00 |
| 17.12.2024 | 100,10 | 100,80 | 99,44 | 100,05 | -0,69% | 529.867,00 |
| 16.12.2024 | 101,45 | 102,40 | 100,10 | 100,75 | -0,69% | 343.934,00 |
| 13.12.2024 | 101,85 | 103,30 | 101,15 | 101,45 | -1,60% | 513.998,00 |
| 12.12.2024 | 104,45 | 105,25 | 102,90 | 103,10 | -1,86% | 417.657,00 |
| 11.12.2024 | 105,05 | 105,45 | 103,55 | 105,05 | 0,00% | 402.842,00 |
| 10.12.2024 | 103,30 | 105,20 | 102,85 | 105,05 | 1,20% | 518.917,00 |
| 09.12.2024 | 104,00 | 104,65 | 102,90 | 103,80 | -0,43% | 402.608,00 |
| 06.12.2024 | 104,90 | 105,40 | 103,45 | 104,25 | -0,33% | 382.543,00 |
| 05.12.2024 | 104,25 | 105,65 | 103,45 | 104,60 | 0,48% | 355.872,00 |
| 04.12.2024 | 104,65 | 104,85 | 103,20 | 104,10 | -0,29% | 509.707,00 |
| 03.12.2024 | 104,75 | 105,40 | 103,85 | 104,40 | -0,38% | 452.405,00 |
| 02.12.2024 | 103,70 | 104,80 | 103,45 | 104,80 | 0,82% | 333.364,00 |
| 29.11.2024 | 103,45 | 104,40 | 103,30 | 103,95 | 0,19% | 419.183,00 |
| 28.11.2024 | 105,10 | 105,15 | 103,35 | 103,75 | -0,77% | 229.820,00 |
| 27.11.2024 | 104,80 | 105,30 | 104,00 | 104,55 | -0,33% | 341.188,00 |
| 26.11.2024 | 106,00 | 106,35 | 104,60 | 104,90 | -1,36% | 344.978,00 |
| 25.11.2024 | 107,20 | 107,85 | 106,05 | 106,35 | -0,84% | 1.377.450,00 |
| 22.11.2024 | 104,95 | 107,45 | 104,75 | 107,25 | 1,92% | 468.431,00 |
| 21.11.2024 | 104,65 | 105,45 | 103,75 | 105,23 | 0,36% | - |
| 20.11.2024 | 104,00 | 104,85 | 103,35 | 104,85 | 0,96% | 501.966,00 |
| 19.11.2024 | 103,15 | 104,00 | 102,15 | 103,85 | 1,37% | 370.323,00 |
| 18.11.2024 | 102,70 | 103,10 | 101,45 | 102,45 | -0,10% | 412.505,00 |
| 15.11.2024 | 101,80 | 103,35 | 101,45 | 102,55 | 0,05% | 576.676,00 |
| 14.11.2024 | 102,00 | 102,80 | 100,40 | 102,50 | 0,44% | 563.417,00 |
| 13.11.2024 | 102,15 | 102,75 | 101,55 | 102,05 | -0,78% | 503.048,00 |
| 12.11.2024 | 104,45 | 104,55 | 101,95 | 102,85 | -2,37% | 479.520,00 |
| 11.11.2024 | 105,45 | 106,70 | 105,05 | 105,35 | 0,52% | 283.410,00 |
| 08.11.2024 | 105,30 | 105,80 | 103,60 | 104,80 | 0,05% | 396.595,00 |
| 07.11.2024 | 105,70 | 107,20 | 103,70 | 104,75 | -0,62% | 637.980,00 |
| 06.11.2024 | 107,30 | 109,55 | 105,05 | 105,40 | -1,63% | 419.577,00 |
| 05.11.2024 | 108,45 | 108,60 | 105,90 | 107,15 | -1,15% | 523.956,00 |
| 04.11.2024 | 108,70 | 109,45 | 107,75 | 108,40 | -0,14% | 356.381,00 |
| 01.11.2024 | 108,60 | 109,00 | 107,45 | 108,55 | -0,50% | 597.212,00 |
| 31.10.2024 | 113,25 | 113,40 | 109,10 | 109,10 | -2,85% | 821.004,00 |
| 30.10.2024 | 113,15 | 113,50 | 111,65 | 112,30 | -0,97% | 421.858,00 |
| 29.10.2024 | 114,30 | 115,20 | 112,85 | 113,40 | -1,09% | 286.771,00 |
| 28.10.2024 | 115,05 | 115,70 | 114,65 | 114,65 | -0,09% | 253.562,00 |
| 25.10.2024 | 112,95 | 114,75 | 112,90 | 114,75 | 1,77% | 279.337,00 |
| 24.10.2024 | 115,15 | 115,30 | 112,05 | 112,75 | -2,17% | 499.854,00 |
| 23.10.2024 | 113,60 | 115,45 | 113,40 | 115,25 | 0,92% | 332.544,00 |
| 22.10.2024 | 115,95 | 116,15 | 113,45 | 114,20 | -1,89% | 373.192,00 |
| 21.10.2024 | 117,75 | 118,40 | 115,80 | 116,40 | -1,44% | 353.903,00 |
| 18.10.2024 | 115,45 | 118,10 | 114,25 | 118,10 | 1,94% | 645.124,00 |
| 17.10.2024 | 114,50 | 117,85 | 113,60 | 115,85 | 1,18% | 821.773,00 |
| 16.10.2024 | 116,20 | 116,60 | 114,38 | 114,50 | -1,44% | 437.021,00 |
| 15.10.2024 | 115,63 | 116,38 | 114,55 | 116,18 | 0,67% | - |
| 14.10.2024 | 115,10 | 115,95 | 114,70 | 115,40 | 0,30% | 392.465,00 |
| 11.10.2024 | 115,60 | 116,30 | 114,75 | 115,05 | -0,82% | 338.074,00 |
| 10.10.2024 | 118,15 | 119,35 | 115,15 | 116,00 | -0,22% | 328.203,00 |
| 09.10.2024 | 116,65 | 117,05 | 115,05 | 116,25 | -0,43% | 346.764,00 |
| 08.10.2024 | 116,40 | 117,35 | 115,50 | 116,75 | 0,30% | 387.975,00 |
| 07.10.2024 | 117,95 | 118,10 | 116,35 | 116,40 | -1,23% | 486.328,00 |
| 04.10.2024 | 117,60 | 119,70 | 117,35 | 117,85 | -0,42% | 355.862,00 |
| 03.10.2024 | 119,60 | 120,15 | 118,35 | 118,35 | -1,38% | 321.331,00 |
| 02.10.2024 | 122,45 | 122,45 | 119,80 | 120,00 | -1,64% | 329.291,00 |
| 01.10.2024 | 123,85 | 124,85 | 121,00 | 122,00 | -1,33% | 295.647,00 |
| 30.09.2024 | 121,40 | 123,80 | 121,30 | 123,65 | 1,48% | 525.698,00 |
| 27.09.2024 | 118,75 | 121,95 | 118,75 | 121,85 | 2,39% | 347.861,00 |
| 26.09.2024 | 119,30 | 120,20 | 118,35 | 119,00 | -0,25% | 380.888,00 |
| 25.09.2024 | 117,70 | 119,40 | 117,45 | 119,30 | 1,32% | 408.256,00 |
| 24.09.2024 | 118,20 | 118,30 | 115,85 | 117,75 | -0,17% | 344.220,00 |
| 23.09.2024 | 116,00 | 118,45 | 115,50 | 117,95 | 1,29% | 364.742,00 |
| 20.09.2024 | 115,95 | 116,85 | 115,25 | 116,45 | 0,39% | 1.161.941,00 |
| 19.09.2024 | 118,00 | 118,00 | 115,30 | 116,00 | -0,90% | 485.198,00 |
| 18.09.2024 | 117,65 | 118,95 | 117,05 | 117,05 | -0,85% | 422.159,00 |
| 17.09.2024 | 120,65 | 120,70 | 117,35 | 118,05 | -1,95% | 573.079,00 |
| 16.09.2024 | 120,70 | 121,10 | 119,45 | 120,40 | -0,04% | 216.317,00 |
| 13.09.2024 | 119,75 | 120,70 | 119,15 | 120,45 | 0,88% | 221.666,00 |
| 12.09.2024 | 121,85 | 122,00 | 118,50 | 119,40 | -0,62% | 415.616,00 |
| 11.09.2024 | 122,50 | 122,95 | 119,90 | 120,15 | -1,48% | 299.401,00 |
| 10.09.2024 | 121,25 | 122,45 | 121,20 | 121,95 | 0,33% | 257.945,00 |
| 09.09.2024 | 119,00 | 121,55 | 119,00 | 121,55 | 2,14% | 339.239,00 |