93,240€
0,15%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 92,86 | 94,74 | 91,18 | 93,40 | 0,32% | - |
| 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 |
| 25.06.2026 | 80,90 | 82,02 | 80,04 | 80,50 | -0,59% | 1.170.799,00 |
| 24.06.2026 | 76,30 | 81,06 | 76,26 | 80,98 | 6,08% | 1.221.204,00 |
| 23.06.2026 | 75,90 | 76,62 | 74,72 | 76,34 | -0,42% | 623.747,00 |
| 22.06.2026 | 76,84 | 77,38 | 75,94 | 76,66 | -0,47% | 909.086,00 |
| 19.06.2026 | 76,58 | 77,68 | 75,92 | 77,02 | 0,39% | 1.890.528,00 |
| 18.06.2026 | 74,62 | 77,26 | 73,94 | 76,72 | 2,81% | 996.324,00 |
| 17.06.2026 | 73,00 | 74,62 | 72,98 | 74,62 | 1,83% | 894.033,00 |
| 16.06.2026 | 73,76 | 73,90 | 72,58 | 73,28 | -0,25% | 800.797,00 |
| 15.06.2026 | 74,52 | 75,32 | 73,24 | 73,46 | -0,46% | 898.451,00 |
| 12.06.2026 | 72,12 | 73,94 | 72,12 | 73,80 | 3,10% | 856.589,00 |
| 11.06.2026 | 72,06 | 72,44 | 71,20 | 71,58 | 0,11% | 911.534,00 |
| 10.06.2026 | 71,70 | 71,96 | 69,92 | 71,50 | -0,14% | 1.462.020,00 |
| 09.06.2026 | 66,02 | 72,38 | 66,00 | 71,60 | 7,80% | 1.980.384,00 |
| 08.06.2026 | 66,02 | 67,10 | 65,58 | 66,42 | -2,24% | 1.216.402,00 |
| 05.06.2026 | 67,02 | 68,54 | 66,88 | 67,94 | 0,98% | 861.147,00 |
| 04.06.2026 | 68,34 | 68,54 | 67,28 | 67,28 | -1,38% | 1.010.120,00 |
| 03.06.2026 | 70,78 | 70,88 | 67,82 | 68,22 | -3,73% | 1.462.728,00 |
| 02.06.2026 | 71,44 | 72,10 | 70,64 | 70,86 | -0,76% | 854.970,00 |
| 01.06.2026 | 72,10 | 72,64 | 70,92 | 71,40 | -1,05% | 869.418,00 |
| 29.05.2026 | 73,04 | 73,80 | 72,16 | 72,16 | -1,15% | 2.128.662,00 |
| 28.05.2026 | 72,70 | 73,40 | 72,56 | 73,00 | 0,03% | 973.485,00 |
| 27.05.2026 | 71,50 | 73,46 | 71,42 | 72,98 | 2,33% | 1.028.271,00 |
| 26.05.2026 | 71,46 | 71,62 | 70,56 | 71,32 | -0,42% | 1.168.042,00 |
| 25.05.2026 | 71,28 | 71,92 | 70,00 | 71,62 | 0,17% | 583.636,00 |
| 22.05.2026 | 71,98 | 72,58 | 71,10 | 71,50 | 0,25% | 3.291.786,00 |
| 21.05.2026 | 68,20 | 72,10 | 67,98 | 71,32 | 5,32% | 5.176.831,00 |
| 20.05.2026 | 66,90 | 68,18 | 66,50 | 67,72 | 1,20% | 948.113,00 |
| 19.05.2026 | 67,38 | 67,78 | 66,70 | 66,92 | -0,39% | 855.042,00 |
| 18.05.2026 | 65,50 | 67,76 | 65,08 | 67,18 | 1,79% | 939.885,00 |
| 15.05.2026 | 67,46 | 67,94 | 65,84 | 66,00 | -2,65% | 682.969,00 |
| 14.05.2026 | 66,74 | 68,30 | 66,60 | 67,80 | 2,32% | 898.105,00 |
| 13.05.2026 | 64,82 | 66,44 | 64,30 | 66,26 | 1,94% | 1.096.542,00 |
| 12.05.2026 | 65,00 | 65,52 | 64,72 | 65,00 | 0,34% | 935.034,00 |
| 11.05.2026 | 64,34 | 65,66 | 64,04 | 64,78 | -2,99% | 878.621,00 |
| 08.05.2026 | 65,82 | 67,14 | 65,82 | 66,78 | 0,69% | 861.386,00 |
| 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 | 64,78 | 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% | 855.594,00 |
| 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 |