104,775€
-1,25%
Echtzeit-Aktienkurs DSM-FIRMENICH AG EO -,01
Bid:
Ask:
Aktienkurse zur DSM-FIRMENICH AG EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 107,00 | 107,60 | 104,70 | 105,15 | -0,90% | 803.834,00 |
| 11.11.2026 | 105,00 | 106,60 | 104,25 | 106,10 | 0,38% | 473.742,00 |
| 10.11.2026 | 107,30 | 107,40 | 103,75 | 105,70 | -1,31% | 774.296,00 |
| 09.11.2026 | 108,75 | 109,25 | 106,35 | 107,10 | -2,46% | 692.883,00 |
| 06.11.2026 | 110,55 | 111,55 | 109,80 | 109,80 | -3,09% | 761.693,00 |
| 05.11.2026 | 108,75 | 113,45 | 108,60 | 113,30 | 5,49% | 869.760,00 |
| 04.11.2026 | 97,50 | 107,40 | 96,10 | 107,40 | 1,66% | 1.201.594,00 |
| 03.11.2026 | 107,00 | 107,50 | 104,80 | 105,65 | -1,68% | 594.624,00 |
| 02.11.2026 | 106,20 | 108,10 | 106,20 | 107,45 | 0,66% | 431.522,00 |
| 30.10.2026 | 107,00 | 107,95 | 106,75 | 106,75 | 0,33% | 500.341,00 |
| 29.10.2026 | 106,00 | 107,70 | 105,75 | 106,40 | 0,61% | 380.312,00 |
| 28.10.2026 | 107,60 | 107,95 | 105,40 | 105,75 | -2,94% | 687.176,00 |
| 27.10.2026 | 108,40 | 109,55 | 107,30 | 108,95 | 0,37% | 417.631,00 |
| 26.10.2026 | 108,55 | 109,15 | 107,70 | 108,55 | -0,32% | 428.239,00 |
| 23.10.2026 | 109,00 | 109,70 | 108,00 | 108,90 | 0,09% | 525.563,00 |
| 22.10.2026 | 107,80 | 108,80 | 106,40 | 108,80 | 0,88% | 492.827,00 |
| 21.10.2026 | 106,90 | 108,40 | 106,65 | 107,85 | 0,33% | 545.736,00 |
| 20.10.2026 | 109,60 | 109,85 | 107,25 | 107,50 | -2,05% | 492.224,00 |
| 19.10.2026 | 106,55 | 109,75 | 106,40 | 109,75 | 2,52% | 547.450,00 |
| 16.10.2026 | 107,20 | 108,40 | 106,60 | 107,05 | -0,37% | 619.544,00 |
| 15.10.2026 | 104,25 | 108,55 | 104,15 | 107,45 | 2,97% | 1.037.698,00 |
| 14.10.2026 | 104,00 | 105,20 | 103,58 | 104,35 | 0,68% | 566.804,00 |
| 13.10.2026 | 102,00 | 103,80 | 101,70 | 103,65 | 4,00% | 741.574,00 |
| 12.10.2026 | 100,15 | 100,50 | 99,40 | 99,66 | -0,98% | 430.072,00 |
| 09.10.2026 | 99,12 | 100,75 | 99,04 | 100,65 | 2,81% | 431.745,00 |
| 08.10.2026 | 98,62 | 98,88 | 96,92 | 97,90 | -2,25% | 486.842,00 |
| 07.10.2026 | 99,58 | 100,35 | 99,16 | 100,15 | 0,53% | 430.604,00 |
| 06.10.2026 | 98,54 | 100,50 | 98,24 | 99,62 | 2,49% | 592.816,00 |
| 05.10.2026 | 96,32 | 97,84 | 96,28 | 97,20 | 1,08% | 372.173,00 |
| 02.10.2026 | 94,84 | 96,20 | 93,74 | 96,16 | 0,06% | 550.136,00 |
| 01.10.2026 | 97,12 | 97,34 | 95,52 | 96,10 | -1,52% | 578.005,00 |
| 30.09.2026 | 98,02 | 98,96 | 97,58 | 97,58 | -0,45% | 763.689,00 |
| 29.09.2026 | 98,90 | 99,02 | 97,78 | 98,02 | -0,91% | 613.478,00 |
| 28.09.2026 | 98,00 | 99,40 | 97,86 | 98,92 | 1,17% | 724.181,00 |
| 25.09.2026 | 98,32 | 99,36 | 97,12 | 97,78 | -0,49% | 719.823,00 |
| 24.09.2026 | 96,20 | 98,54 | 95,74 | 98,26 | 2,61% | 765.184,00 |
| 23.09.2026 | 97,32 | 97,36 | 95,20 | 95,76 | -1,40% | 520.569,00 |
| 22.09.2026 | 94,50 | 97,26 | 94,26 | 97,12 | 2,95% | 631.049,00 |
| 21.09.2026 | 92,24 | 94,48 | 91,96 | 94,34 | 2,37% | 812.791,00 |
| 18.09.2026 | 91,62 | 93,70 | 91,04 | 92,16 | -0,22% | 3.491.582,00 |
| 17.09.2026 | 92,02 | 93,16 | 91,02 | 92,36 | 0,63% | 612.549,00 |
| 16.09.2026 | 91,88 | 92,60 | 90,86 | 91,78 | 0,20% | 605.771,00 |
| 15.09.2026 | 90,52 | 92,00 | 90,52 | 91,60 | 0,81% | 471.098,00 |
| 14.09.2026 | 89,16 | 92,60 | 89,00 | 90,86 | 2,18% | 493.419,00 |
| 11.09.2026 | 89,98 | 90,94 | 88,92 | 88,92 | -1,18% | 544.064,00 |
| 10.09.2026 | 90,82 | 91,58 | 89,50 | 89,98 | -1,25% | 659.309,00 |
| 09.09.2026 | 92,22 | 92,70 | 91,12 | 91,12 | -1,94% | 647.924,00 |
| 08.09.2026 | 92,68 | 94,32 | 92,56 | 92,92 | -0,60% | 622.690,00 |
| 07.09.2026 | 92,42 | 93,98 | 91,70 | 93,48 | 0,45% | 566.219,00 |
| 04.09.2026 | 93,42 | 93,92 | 92,74 | 93,06 | -0,75% | 442.916,00 |
| 03.09.2026 | 94,78 | 95,10 | 93,28 | 93,76 | -0,76% | 539.475,00 |
| 02.09.2026 | 95,02 | 95,50 | 93,28 | 94,48 | -1,07% | 702.890,00 |
| 01.09.2026 | 96,42 | 96,64 | 94,96 | 95,50 | -0,25% | 706.678,00 |
| 31.08.2026 | 94,66 | 96,74 | 94,58 | 95,74 | 0,46% | 773.775,00 |
| 28.08.2026 | 93,82 | 96,34 | 93,66 | 95,30 | 1,79% | 596.294,00 |
| 27.08.2026 | 92,64 | 94,00 | 92,42 | 93,62 | 0,39% | 733.980,00 |
| 26.08.2026 | 92,16 | 95,30 | 92,08 | 93,26 | 1,70% | 646.911,00 |
| 25.08.2026 | 91,10 | 92,30 | 90,88 | 91,70 | 0,39% | 371.947,00 |
| 24.08.2026 | 90,88 | 91,82 | 90,50 | 91,34 | 0,64% | 448.444,00 |
| 21.08.2026 | 90,16 | 90,76 | 89,16 | 90,76 | 0,98% | 872.052,00 |
| 20.08.2026 | 88,96 | 90,04 | 88,64 | 89,88 | 1,56% | 445.830,00 |
| 19.08.2026 | 87,54 | 88,78 | 87,30 | 88,50 | 1,17% | 532.268,00 |
| 18.08.2026 | 87,26 | 87,92 | 86,60 | 87,48 | -0,02% | 484.205,00 |
| 17.08.2026 | 88,96 | 89,20 | 86,74 | 87,50 | -2,56% | 564.459,00 |
| 14.08.2026 | 90,30 | 91,04 | 89,80 | 89,80 | -0,97% | 549.572,00 |
| 13.08.2026 | 92,72 | 92,72 | 90,26 | 90,68 | -2,03% | 661.065,00 |
| 12.08.2026 | 92,20 | 92,68 | 90,90 | 92,56 | -0,52% | 552.700,00 |
| 11.08.2026 | 94,04 | 94,60 | 93,04 | 93,04 | -1,42% | 506.565,00 |
| 10.08.2026 | 94,28 | 94,58 | 93,66 | 94,38 | 0,28% | 431.227,00 |
| 07.08.2026 | 93,10 | 94,60 | 92,78 | 94,12 | 0,45% | 658.867,00 |
| 06.08.2026 | 94,06 | 94,78 | 93,14 | 93,70 | 0,54% | 481.889,00 |
| 05.08.2026 | 92,64 | 94,04 | 92,20 | 93,20 | 1,55% | 777.253,00 |
| 04.08.2026 | 93,00 | 93,16 | 90,98 | 91,78 | -0,93% | 770.577,00 |
| 03.08.2026 | 92,62 | 93,76 | 92,20 | 92,64 | -0,79% | 845.158,00 |
| 31.07.2026 | 93,00 | 94,72 | 91,12 | 93,38 | 0,30% | 1.160.705,00 |
| 30.07.2026 | 88,08 | 95,00 | 87,98 | 93,10 | 11,66% | 2.757.977,00 |
| 29.07.2026 | 83,32 | 84,66 | 83,22 | 83,38 | -0,07% | 986.542,00 |
| 28.07.2026 | 81,96 | 83,70 | 81,28 | 83,44 | 1,96% | 535.214,00 |
| 27.07.2026 | 82,50 | 82,62 | 81,54 | 81,84 | 0,54% | 541.350,00 |
| 24.07.2026 | 80,64 | 81,70 | 80,46 | 81,40 | 0,94% | 589.205,00 |
| 23.07.2026 | 84,32 | 85,00 | 80,18 | 80,64 | -5,22% | 902.530,00 |
| 22.07.2026 | 85,00 | 86,22 | 84,14 | 85,08 | 1,31% | 650.435,00 |
| 21.07.2026 | 85,52 | 86,04 | 83,28 | 83,98 | -2,12% | 779.590,00 |
| 20.07.2026 | 85,56 | 86,46 | 85,40 | 85,80 | -0,53% | 500.597,00 |
| 17.07.2026 | 86,12 | 87,68 | 85,52 | 86,26 | -0,32% | 849.339,00 |
| 16.07.2026 | 85,50 | 86,54 | 84,36 | 86,54 | 1,15% | 542.554,00 |
| 15.07.2026 | 84,74 | 85,72 | 83,58 | 85,56 | 0,73% | 699.752,00 |
| 14.07.2026 | 83,60 | 85,36 | 82,60 | 84,94 | 1,34% | 653.349,00 |
| 13.07.2026 | 83,16 | 84,74 | 83,14 | 83,82 | 8,36% | 494.429,00 |
| 10.07.2026 | 77,40 | 77,45 | 76,30 | 77,35 | -0,64% | 130.283,00 |
| 09.07.2026 | 77,35 | 78,15 | 76,50 | 77,85 | 0,26% | 219.153,00 |
| 08.07.2026 | 77,35 | 78,70 | 76,70 | 77,65 | -2,63% | 502.086,00 |
| 07.07.2026 | 77,80 | 79,75 | 77,80 | 79,75 | 4,45% | 271.984,00 |
| 06.07.2026 | 78,65 | 78,95 | 76,25 | 76,35 | -10,18% | 116.441,00 |
| 03.07.2026 | 83,66 | 85,36 | 82,92 | 85,00 | 2,29% | 641.727,00 |
| 02.07.2026 | 82,44 | 83,60 | 82,02 | 83,10 | 1,14% | 811.711,00 |
| 01.07.2026 | 83,76 | 84,50 | 81,20 | 82,16 | -1,01% | 974.111,00 |
| 30.06.2026 | 81,68 | 83,16 | 81,42 | 83,00 | 1,69% | 910.570,00 |
| 29.06.2026 | 80,00 | 81,86 | 79,02 | 81,62 | 2,05% | 797.950,00 |
| 26.06.2026 | 80,08 | 80,82 | 79,14 | 79,98 | -0,65% | 864.590,00 |