90,750€
-2,88%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 93,58 | 93,58 | 90,65 | 90,77 | -2,86% | - |
| 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 |
| 15.05.2025 | 96,76 | 97,06 | 95,56 | 97,00 | 0,37% | 471.153,00 |
| 14.05.2025 | 94,94 | 96,70 | 94,94 | 96,64 | 1,17% | 480.259,00 |
| 13.05.2025 | 94,20 | 95,90 | 94,20 | 95,52 | 1,06% | 375.089,00 |
| 12.05.2025 | 95,90 | 95,96 | 93,86 | 94,52 | -0,42% | 526.977,00 |
| 09.05.2025 | 94,20 | 95,14 | 93,62 | 94,92 | 1,24% | 545.615,00 |
| 08.05.2025 | 92,94 | 94,26 | 92,50 | 93,76 | -0,68% | 506.365,00 |
| 07.05.2025 | 94,56 | 95,50 | 94,40 | 94,40 | -1,11% | 291.885,00 |
| 06.05.2025 | 97,26 | 97,28 | 95,46 | 95,46 | -1,55% | 409.642,00 |
| 05.05.2025 | 95,00 | 97,40 | 94,96 | 96,96 | 2,04% | 380.311,00 |
| 02.05.2025 | 96,30 | 96,40 | 94,64 | 95,02 | -0,31% | 504.233,00 |
| 30.04.2025 | 94,74 | 95,90 | 93,38 | 95,32 | 0,78% | 812.209,00 |
| 29.04.2025 | 93,48 | 95,30 | 93,40 | 94,58 | 1,57% | 509.437,00 |
| 28.04.2025 | 92,80 | 94,16 | 92,80 | 93,12 | 0,22% | 315.406,00 |
| 25.04.2025 | 93,16 | 94,06 | 92,58 | 92,92 | -0,32% | 288.623,00 |
| 24.04.2025 | 92,18 | 93,80 | 91,92 | 93,22 | 1,28% | 280.717,00 |
| 23.04.2025 | 91,94 | 93,28 | 91,82 | 92,04 | 1,14% | 433.048,00 |
| 22.04.2025 | 90,72 | 91,30 | 90,12 | 91,00 | 0,80% | 282.914,00 |
| 17.04.2025 | 89,54 | 90,54 | 89,38 | 90,28 | 0,04% | 440.985,00 |
| 16.04.2025 | 89,12 | 90,46 | 88,30 | 90,24 | 0,83% | 353.851,00 |
| 15.04.2025 | 87,98 | 89,50 | 87,74 | 89,50 | 2,05% | 419.702,00 |
| 14.04.2025 | 88,80 | 88,90 | 87,20 | 87,70 | 1,41% | 569.463,00 |
| 11.04.2025 | 86,76 | 87,30 | 85,30 | 86,48 | 0,56% | 475.011,00 |
| 10.04.2025 | 91,84 | 91,84 | 86,00 | 86,00 | 2,33% | 597.166,00 |
| 09.04.2025 | 83,62 | 85,26 | 82,56 | 84,04 | -3,47% | 806.900,00 |
| 08.04.2025 | 86,04 | 87,78 | 84,18 | 87,06 | 3,52% | 795.661,00 |
| 07.04.2025 | 84,66 | 88,60 | 83,44 | 84,10 | -5,63% | 950.998,00 |
| 04.04.2025 | 90,10 | 93,42 | 88,16 | 89,12 | -1,52% | 894.833,00 |
| 03.04.2025 | 90,02 | 92,60 | 89,72 | 90,50 | -0,55% | 760.436,00 |
| 02.04.2025 | 91,50 | 91,94 | 89,64 | 91,00 | -1,22% | 453.225,00 |
| 01.04.2025 | 92,00 | 92,66 | 91,70 | 92,12 | 0,83% | 496.149,00 |
| 31.03.2025 | 91,46 | 91,60 | 89,64 | 91,36 | -1,23% | 593.413,00 |
| 28.03.2025 | 91,60 | 93,12 | 91,34 | 92,50 | 0,65% | 375.349,00 |
| 27.03.2025 | 90,42 | 92,62 | 90,30 | 91,90 | 1,73% | 634.902,00 |
| 26.03.2025 | 90,74 | 90,74 | 89,56 | 90,34 | -0,79% | 585.575,00 |
| 25.03.2025 | 91,42 | 91,92 | 90,02 | 91,06 | -0,61% | 607.522,00 |
| 24.03.2025 | 93,44 | 93,52 | 91,18 | 91,62 | -1,38% | 390.369,00 |
| 21.03.2025 | 94,68 | 94,80 | 92,40 | 92,90 | -2,29% | 814.321,00 |
| 20.03.2025 | 95,60 | 96,46 | 94,90 | 95,08 | -0,02% | 328.899,00 |
| 19.03.2025 | 95,58 | 95,82 | 94,60 | 95,10 | -0,98% | 467.703,00 |
| 18.03.2025 | 96,50 | 97,48 | 95,40 | 96,04 | -0,44% | 466.401,00 |
| 17.03.2025 | 97,04 | 97,30 | 96,02 | 96,46 | -0,43% | 307.859,00 |
| 14.03.2025 | 95,86 | 97,78 | 95,64 | 96,88 | 0,96% | 414.392,00 |
| 13.03.2025 | 95,64 | 96,86 | 95,10 | 95,96 | -0,02% | 426.481,00 |
| 12.03.2025 | 93,60 | 96,78 | 93,56 | 95,98 | 2,70% | 597.464,00 |
| 11.03.2025 | 94,74 | 95,92 | 93,02 | 93,46 | -1,50% | 500.736,00 |
| 10.03.2025 | 96,42 | 97,86 | 94,56 | 94,88 | -1,17% | 673.705,00 |
| 07.03.2025 | 98,52 | 98,56 | 95,26 | 96,00 | -0,74% | 710.631,00 |
| 06.03.2025 | 98,76 | 98,88 | 95,80 | 96,72 | -1,65% | 609.736,00 |
| 05.03.2025 | 101,75 | 103,50 | 98,34 | 98,34 | -3,87% | 698.619,00 |
| 04.03.2025 | 101,90 | 102,90 | 101,60 | 102,30 | 0,24% | 455.732,00 |
| 03.03.2025 | 102,55 | 103,25 | 101,20 | 102,05 | -0,92% | 440.231,00 |
| 28.02.2025 | 101,30 | 103,70 | 100,10 | 103,00 | 1,48% | 901.819,00 |
| 27.02.2025 | 103,00 | 103,05 | 100,85 | 101,50 | -2,03% | 419.583,00 |
| 26.02.2025 | 104,00 | 104,45 | 103,00 | 103,60 | -0,38% | 354.234,00 |
| 25.02.2025 | 103,00 | 104,00 | 102,80 | 104,00 | 0,78% | 454.568,00 |
| 24.02.2025 | 101,55 | 103,30 | 101,30 | 103,20 | 2,08% | 442.154,00 |
| 21.02.2025 | 101,20 | 101,35 | 100,30 | 101,10 | 0,40% | 378.600,00 |
| 20.02.2025 | 101,90 | 102,60 | 100,50 | 100,70 | -1,08% | 399.754,00 |
| 19.02.2025 | 104,65 | 105,00 | 101,75 | 101,80 | -3,28% | 480.205,00 |
| 18.02.2025 | 105,55 | 106,40 | 104,60 | 105,25 | -0,75% | 532.386,00 |
| 17.02.2025 | 106,80 | 107,25 | 104,75 | 106,05 | -1,26% | 613.395,00 |
| 14.02.2025 | 104,25 | 108,40 | 104,25 | 107,40 | 2,19% | 1.074.011,00 |
| 13.02.2025 | 108,80 | 108,80 | 101,75 | 105,10 | 4,01% | 1.101.262,00 |
| 12.02.2025 | 100,10 | 101,40 | 99,76 | 101,05 | 0,55% | 650.010,00 |
| 11.02.2025 | 100,20 | 101,25 | 98,96 | 100,50 | 4,75% | 857.425,00 |
| 10.02.2025 | 95,50 | 96,50 | 95,46 | 95,94 | 0,52% | 303.506,00 |
| 07.02.2025 | 96,50 | 96,62 | 95,30 | 95,44 | -0,46% | 345.546,00 |
| 06.02.2025 | 96,16 | 96,82 | 95,54 | 95,88 | -0,42% | 333.802,00 |