66,660€
0,51%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 65,64 | 67,13 | 65,64 | 66,92 | 0,90% | - |
| 07.05.2026 | 69,20 | 69,20 | 66,32 | 66,32 | -3,04% | 973.098,00 |
| 06.05.2026 | 66,30 | 69,08 | 65,67 | 68,40 | 6,81% | 2.324.607,00 |
| 05.05.2026 | 63,96 | 64,68 | 62,92 | 64,04 | 0,22% | 1.219.769,00 |
| 04.05.2026 | 64,36 | 64,68 | 63,54 | 63,90 | 0,53% | 622.253,00 |
| 30.04.2026 | 63,12 | 63,60 | 62,56 | 63,56 | 0,32% | 939.150,00 |
| 29.04.2026 | 63,36 | 64,44 | 63,06 | 63,36 | -0,31% | 502.184,00 |
| 28.04.2026 | 63,50 | 64,30 | 63,26 | 63,56 | -0,50% | 458.736,00 |
| 27.04.2026 | 64,28 | 64,60 | 63,66 | 63,88 | -0,81% | 527.048,00 |
| 24.04.2026 | 64,18 | 64,80 | 64,10 | 64,40 | -0,37% | 575.918,00 |
| 23.04.2026 | 64,06 | 64,64 | 63,36 | 64,64 | 0,44% | 787.540,00 |
| 22.04.2026 | 65,30 | 65,56 | 64,24 | 64,36 | -1,83% | 709.240,00 |
| 21.04.2026 | 65,32 | 65,86 | 65,20 | 65,56 | 0,34% | 473.670,00 |
| 20.04.2026 | 65,38 | 65,76 | 65,24 | 65,34 | -0,64% | 535.038,00 |
| 17.04.2026 | 64,46 | 66,08 | 64,42 | 65,76 | 2,18% | 1.084.262,00 |
| 16.04.2026 | 64,00 | 64,82 | 63,84 | 64,36 | 0,78% | 624.518,00 |
| 15.04.2026 | 63,20 | 64,08 | 63,04 | 63,86 | 1,24% | 867.678,00 |
| 14.04.2026 | 62,50 | 63,74 | 62,50 | 63,08 | 1,32% | 832.859,00 |
| 13.04.2026 | 62,16 | 62,68 | 62,00 | 62,26 | -0,57% | 698.416,00 |
| 10.04.2026 | 61,40 | 62,96 | 61,40 | 62,62 | 1,10% | 751.656,00 |
| 09.04.2026 | 62,28 | 62,44 | 61,50 | 61,94 | -0,13% | 594.430,00 |
| 08.04.2026 | 62,68 | 62,68 | 61,78 | 62,02 | 1,27% | 879.798,00 |
| 07.04.2026 | 61,42 | 62,64 | 61,20 | 61,24 | -0,29% | 632.941,00 |
| 02.04.2026 | 60,50 | 61,58 | 60,50 | 61,42 | 1,12% | 714.265,00 |
| 01.04.2026 | 61,38 | 61,53 | 60,34 | 60,74 | -1,14% | 1.112.486,00 |
| 31.03.2026 | 62,66 | 62,80 | 61,28 | 61,44 | -2,04% | 948.285,00 |
| 30.03.2026 | 60,94 | 62,72 | 60,74 | 62,72 | 3,67% | 790.649,00 |
| 27.03.2026 | 61,04 | 61,04 | 60,34 | 60,50 | -0,33% | 653.104,00 |
| 26.03.2026 | 60,08 | 61,60 | 60,00 | 60,70 | 0,90% | 862.610,00 |
| 25.03.2026 | 59,34 | 60,46 | 59,34 | 60,16 | 2,07% | 834.145,00 |
| 24.03.2026 | 58,60 | 59,03 | 58,18 | 58,94 | 1,41% | 619.608,00 |
| 23.03.2026 | 57,28 | 59,64 | 56,72 | 58,12 | 0,00% | 877.231,00 |
| 20.03.2026 | 57,96 | 58,64 | 57,62 | 58,12 | 0,03% | 2.499.390,00 |
| 19.03.2026 | 58,80 | 59,06 | 58,10 | 58,10 | -2,35% | 855.588,00 |
| 18.03.2026 | 59,52 | 60,04 | 59,22 | 59,50 | -0,20% | 755.733,00 |
| 17.03.2026 | 59,32 | 60,10 | 59,10 | 59,62 | 0,20% | 706.281,00 |
| 16.03.2026 | 59,18 | 59,64 | 58,56 | 59,50 | 0,85% | 617.570,00 |
| 13.03.2026 | 58,66 | 59,48 | 58,48 | 59,00 | 0,10% | 628.611,00 |
| 12.03.2026 | 55,70 | 58,98 | 55,22 | 58,94 | 6,35% | 1.189.340,00 |
| 11.03.2026 | 55,92 | 56,14 | 55,30 | 55,42 | -1,91% | 770.019,00 |
| 10.03.2026 | 57,16 | 57,46 | 56,50 | 56,50 | -0,60% | 586.740,00 |
| 09.03.2026 | 56,72 | 57,92 | 55,98 | 56,84 | -0,84% | 675.926,00 |
| 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 |