57,230€
-1,97%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 58,60 | 58,60 | 56,88 | 57,32 | -1,82% | 840.496,00 |
| 05.03.2026 | 57,68 | 59,20 | 57,60 | 58,38 | 1,53% | 759.261,00 |
| 04.03.2026 | 58,26 | 58,54 | 56,58 | 57,50 | -0,86% | 976.650,00 |
| 03.03.2026 | 59,08 | 59,46 | 57,66 | 58,00 | -3,14% | 1.008.679,00 |
| 02.03.2026 | 59,26 | 59,88 | 58,60 | 59,88 | -0,93% | 1.029.834,00 |
| 27.02.2026 | 60,36 | 60,86 | 59,76 | 60,44 | 0,47% | 2.161.526,00 |
| 26.02.2026 | 59,04 | 60,68 | 58,70 | 60,16 | 1,59% | 761.445,00 |
| 25.02.2026 | 60,32 | 60,38 | 58,96 | 59,22 | -1,95% | 913.126,00 |
| 24.02.2026 | 60,84 | 62,06 | 60,40 | 60,40 | -0,10% | 888.819,00 |
| 23.02.2026 | 61,26 | 61,28 | 60,22 | 60,46 | -1,11% | 578.359,00 |
| 20.02.2026 | 61,00 | 61,32 | 60,22 | 61,14 | 0,76% | 764.237,00 |
| 19.02.2026 | 60,90 | 61,82 | 60,46 | 60,68 | 0,23% | 942.536,00 |
| 18.02.2026 | 59,98 | 60,54 | 59,32 | 60,54 | 0,56% | 1.310.988,00 |
| 17.02.2026 | 61,44 | 62,54 | 60,20 | 60,20 | -2,05% | 840.117,00 |
| 16.02.2026 | 62,10 | 62,74 | 60,68 | 61,46 | -2,16% | 1.058.437,00 |
| 13.02.2026 | 62,98 | 65,10 | 62,62 | 62,82 | -0,66% | 1.210.136,00 |
| 12.02.2026 | 69,00 | 69,08 | 61,96 | 63,24 | -8,45% | 2.509.160,00 |
| 11.02.2026 | 70,28 | 70,38 | 68,80 | 69,08 | -2,01% | 906.011,00 |
| 10.02.2026 | 67,50 | 70,50 | 67,50 | 70,50 | 5,51% | 1.071.320,00 |
| 09.02.2026 | 71,70 | 71,70 | 66,12 | 66,82 | -5,25% | 1.477.871,00 |
| 06.02.2026 | 69,48 | 70,72 | 68,84 | 70,52 | 1,00% | 966.839,00 |
| 05.02.2026 | 69,06 | 69,86 | 68,14 | 69,82 | 1,34% | 716.286,00 |
| 04.02.2026 | 67,00 | 69,34 | 66,96 | 68,90 | 3,24% | 831.326,00 |
| 03.02.2026 | 67,10 | 67,40 | 65,78 | 66,74 | -0,15% | 604.430,00 |
| 02.02.2026 | 66,50 | 67,00 | 65,88 | 66,84 | 0,97% | 679.435,00 |
| 30.01.2026 | 65,78 | 66,42 | 65,64 | 66,20 | 0,21% | 518.464,00 |
| 29.01.2026 | 66,26 | 66,70 | 64,58 | 66,06 | 1,51% | 924.346,00 |
| 28.01.2026 | 65,00 | 65,50 | 64,59 | 65,08 | -0,06% | 451.258,00 |
| 27.01.2026 | 66,82 | 66,84 | 65,12 | 65,12 | -2,34% | 485.347,00 |
| 26.01.2026 | 65,76 | 67,20 | 65,46 | 66,68 | 1,58% | 473.814,00 |
| 23.01.2026 | 65,46 | 65,64 | 65,00 | 65,64 | -0,24% | 438.085,00 |
| 22.01.2026 | 65,90 | 66,32 | 65,00 | 65,80 | 0,89% | 639.169,00 |
| 21.01.2026 | 65,50 | 66,26 | 63,72 | 65,22 | -0,76% | 816.370,00 |
| 20.01.2026 | 65,00 | 65,94 | 64,96 | 65,72 | 1,01% | 901.763,00 |
| 19.01.2026 | 66,00 | 66,22 | 64,70 | 65,06 | -2,31% | 690.837,00 |
| 16.01.2026 | 68,28 | 68,34 | 66,60 | 66,60 | -2,46% | 916.136,00 |
| 15.01.2026 | 67,44 | 68,32 | 67,28 | 68,28 | 1,07% | 692.978,00 |
| 14.01.2026 | 67,14 | 67,56 | 66,02 | 67,56 | 0,99% | 616.883,00 |
| 13.01.2026 | 68,20 | 68,78 | 66,90 | 66,90 | -1,68% | 762.957,00 |
| 12.01.2026 | 68,62 | 68,98 | 67,50 | 68,04 | 0,35% | 642.467,00 |
| 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 | 69,38 | 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 |