72,960€
0,44%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 72,87 | 73,71 | 72,86 | 72,93 | 0,40% | - |
| 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 |
| 19.08.2025 | 83,02 | 84,80 | 82,84 | 84,26 | 1,74% | 434.638,00 |
| 18.08.2025 | 82,90 | 83,14 | 82,60 | 82,82 | -0,05% | 226.585,00 |
| 15.08.2025 | 82,64 | 83,36 | 82,58 | 82,86 | 0,63% | 446.967,00 |
| 14.08.2025 | 82,68 | 82,68 | 81,76 | 82,34 | -0,02% | 348.392,00 |
| 13.08.2025 | 82,50 | 82,70 | 82,04 | 82,36 | 0,22% | 315.439,00 |
| 12.08.2025 | 82,42 | 82,44 | 81,68 | 82,18 | 0,20% | 336.913,00 |
| 11.08.2025 | 82,70 | 82,94 | 81,74 | 82,02 | -0,44% | 353.926,00 |
| 08.08.2025 | 82,72 | 82,80 | 81,96 | 82,38 | -0,22% | 466.867,00 |
| 07.08.2025 | 81,94 | 83,30 | 81,68 | 82,56 | 0,76% | 459.520,00 |
| 06.08.2025 | 82,58 | 83,00 | 81,94 | 81,94 | -0,73% | 518.386,00 |
| 05.08.2025 | 82,40 | 82,90 | 81,74 | 82,54 | 0,39% | 505.475,00 |
| 04.08.2025 | 81,34 | 82,38 | 80,82 | 82,22 | 1,08% | 790.117,00 |
| 01.08.2025 | 84,06 | 84,28 | 81,10 | 81,34 | -3,76% | 833.976,00 |
| 31.07.2025 | 86,00 | 87,98 | 84,38 | 84,52 | -0,35% | 888.259,00 |
| 30.07.2025 | 86,00 | 86,08 | 84,50 | 84,82 | -1,37% | 941.862,00 |
| 29.07.2025 | 86,28 | 87,40 | 86,00 | 86,00 | -0,72% | 670.464,00 |
| 28.07.2025 | 89,24 | 89,30 | 86,42 | 86,62 | -1,81% | 537.005,00 |
| 25.07.2025 | 88,36 | 88,50 | 87,60 | 88,22 | -0,20% | 370.712,00 |
| 24.07.2025 | 89,44 | 89,94 | 88,14 | 88,40 | -0,83% | 508.893,00 |
| 23.07.2025 | 89,32 | 89,32 | 88,38 | 89,14 | 1,02% | 301.588,00 |
| 22.07.2025 | 87,42 | 88,86 | 86,68 | 88,24 | -0,92% | 543.770,00 |
| 21.07.2025 | 89,50 | 89,68 | 88,68 | 89,06 | -0,11% | 369.270,00 |
| 18.07.2025 | 89,48 | 89,54 | 88,86 | 89,16 | 0,25% | 312.723,00 |
| 17.07.2025 | 89,20 | 89,52 | 88,68 | 88,94 | 0,61% | 240.294,00 |
| 16.07.2025 | 88,70 | 89,34 | 88,40 | 88,40 | -0,63% | 407.502,00 |
| 15.07.2025 | 89,10 | 90,04 | 88,84 | 88,96 | -0,07% | 399.810,00 |
| 14.07.2025 | 89,40 | 89,78 | 89,02 | 89,02 | -0,63% | 297.512,00 |
| 11.07.2025 | 91,00 | 91,20 | 89,50 | 89,58 | -1,73% | 503.990,00 |
| 10.07.2025 | 90,40 | 91,38 | 90,36 | 91,16 | 1,24% | 377.029,00 |
| 09.07.2025 | 90,42 | 90,94 | 89,82 | 90,04 | -0,51% | 377.988,00 |
| 08.07.2025 | 89,88 | 90,70 | 89,30 | 90,50 | 0,27% | 443.966,00 |
| 07.07.2025 | 89,96 | 91,00 | 89,68 | 90,26 | 0,47% | 396.088,00 |
| 04.07.2025 | 89,86 | 89,88 | 89,24 | 89,84 | -0,29% | 293.258,00 |
| 03.07.2025 | 90,12 | 90,82 | 89,56 | 90,10 | 0,20% | 435.039,00 |
| 02.07.2025 | 91,22 | 91,30 | 89,48 | 89,92 | -0,77% | 422.900,00 |
| 01.07.2025 | 90,08 | 90,70 | 89,42 | 90,62 | 0,40% | 563.147,00 |
| 30.06.2025 | 93,36 | 93,58 | 90,26 | 90,26 | -3,40% | 866.914,00 |
| 27.06.2025 | 92,72 | 94,06 | 92,38 | 93,44 | 1,63% | 627.136,00 |
| 26.06.2025 | 91,72 | 92,42 | 91,24 | 91,94 | 0,46% | 488.232,00 |
| 25.06.2025 | 94,84 | 95,02 | 91,32 | 91,52 | -3,95% | 645.030,00 |
| 24.06.2025 | 95,34 | 95,90 | 94,92 | 95,28 | 1,25% | 407.446,00 |
| 23.06.2025 | 92,90 | 94,34 | 92,60 | 94,10 | 0,36% | 316.031,00 |
| 20.06.2025 | 93,68 | 95,06 | 93,60 | 93,76 | -0,23% | 1.091.871,00 |
| 19.06.2025 | 94,26 | 95,36 | 93,98 | 93,98 | -1,07% | 240.183,00 |
| 18.06.2025 | 95,54 | 95,92 | 94,62 | 95,00 | -0,79% | 442.145,00 |
| 17.06.2025 | 95,24 | 96,60 | 94,68 | 95,76 | 0,29% | 374.262,00 |
| 16.06.2025 | 96,00 | 96,52 | 95,18 | 95,48 | -0,97% | 304.372,00 |
| 13.06.2025 | 95,62 | 97,44 | 95,50 | 96,42 | 0,19% | 469.691,00 |
| 12.06.2025 | 96,24 | 97,06 | 95,98 | 96,24 | -0,76% | 353.248,00 |
| 11.06.2025 | 97,70 | 99,10 | 96,98 | 96,98 | -2,04% | 524.127,00 |
| 10.06.2025 | 98,00 | 99,40 | 95,98 | 99,00 | 1,35% | 502.137,00 |
| 09.06.2025 | 97,62 | 98,00 | 97,16 | 97,68 | 0,12% | 265.308,00 |
| 06.06.2025 | 97,20 | 97,74 | 96,90 | 97,56 | 0,39% | 341.466,00 |
| 05.06.2025 | 97,60 | 97,90 | 96,64 | 97,18 | -0,53% | 409.522,00 |
| 04.06.2025 | 98,10 | 98,60 | 97,58 | 97,70 | 0,27% | 464.292,00 |
| 03.06.2025 | 98,22 | 98,48 | 97,08 | 97,44 | -0,63% | 367.422,00 |
| 02.06.2025 | 97,78 | 98,62 | 97,38 | 98,06 | 0,04% | 279.550,00 |
| 30.05.2025 | 98,66 | 99,28 | 98,02 | 98,02 | -0,20% | 968.585,00 |
| 29.05.2025 | 97,20 | 98,48 | 97,20 | 98,22 | 1,36% | 487.017,00 |
| 28.05.2025 | 98,70 | 99,68 | 96,90 | 96,90 | -1,98% | 521.402,00 |
| 27.05.2025 | 99,50 | 99,92 | 98,74 | 98,86 | -0,66% | 310.440,00 |
| 26.05.2025 | 98,72 | 99,68 | 98,40 | 99,52 | 2,13% | 346.371,00 |
| 23.05.2025 | 95,66 | 98,08 | 95,62 | 97,44 | 2,01% | 611.822,00 |
| 22.05.2025 | 96,78 | 97,94 | 95,04 | 95,52 | -1,55% | 423.331,00 |
| 21.05.2025 | 96,64 | 97,42 | 95,98 | 97,02 | -0,39% | 483.199,00 |
| 20.05.2025 | 97,40 | 98,20 | 96,76 | 97,40 | -0,23% | 456.534,00 |
| 19.05.2025 | 97,10 | 97,86 | 96,60 | 97,62 | 0,47% | 343.718,00 |
| 16.05.2025 | 97,40 | 98,68 | 96,88 | 97,16 | 0,16% | 453.999,00 |