98,560€
-0,96%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 100,19 | 100,43 | 96,72 | 98,59 | -0,93% | 252,00 |
| 29.01.2025 | 100,50 | 100,50 | 99,30 | 99,52 | -1,90% | 66,00 |
| 28.01.2025 | 101,00 | 101,45 | 101,00 | 101,45 | 0,40% | 41,00 |
| 27.01.2025 | 98,64 | 101,05 | 98,64 | 101,05 | 3,49% | 578,00 |
| 24.01.2025 | 99,42 | 99,42 | 97,64 | 97,64 | -1,67% | 849,00 |
| 23.01.2025 | 99,34 | 99,34 | 99,30 | 99,30 | 0,38% | 9,00 |
| 22.01.2025 | 98,62 | 98,94 | 98,60 | 98,92 | -0,08% | 2.901,00 |
| 21.01.2025 | 99,00 | 99,00 | 99,00 | 99,00 | -0,24% | 2,00 |
| 20.01.2025 | 99,88 | 99,88 | 99,00 | 99,24 | -0,70% | 217,00 |
| 17.01.2025 | 99,08 | 100,25 | 99,08 | 99,94 | 1,61% | 506,00 |
| 16.01.2025 | 98,07 | 98,61 | 97,23 | 98,36 | 0,88% | - |
| 15.01.2025 | 95,94 | 97,50 | 95,50 | 97,50 | 3,53% | 154,00 |
| 14.01.2025 | 95,08 | 95,08 | 94,18 | 94,18 | -1,42% | 403,00 |
| 13.01.2025 | 95,08 | 95,54 | 95,00 | 95,54 | 0,74% | 929,00 |
| 10.01.2025 | 96,00 | 97,50 | 94,84 | 94,84 | -1,37% | 397,00 |
| 09.01.2025 | 96,00 | 96,16 | 95,08 | 96,16 | 2,93% | 290,00 |
| 08.01.2025 | 94,08 | 94,38 | 93,42 | 93,42 | -1,75% | 65,00 |
| 07.01.2025 | 94,20 | 95,08 | 94,20 | 95,08 | 0,44% | 596,00 |
| 06.01.2025 | 95,24 | 95,24 | 94,26 | 94,66 | -0,86% | 635,00 |
| 03.01.2025 | 97,20 | 97,20 | 95,48 | 95,48 | -1,32% | 1.400,00 |
| 02.01.2025 | 97,04 | 97,68 | 96,76 | 96,76 | -0,88% | 161,00 |
| 30.12.2024 | 97,22 | 97,68 | 97,10 | 97,62 | -0,41% | 202,00 |
| 27.12.2024 | 97,44 | 98,16 | 97,44 | 98,02 | 0,02% | 178,00 |
| 23.12.2024 | 97,02 | 98,00 | 97,02 | 98,00 | 0,45% | 573,00 |
| 20.12.2024 | 98,30 | 98,30 | 97,38 | 97,56 | -0,95% | 363,00 |
| 19.12.2024 | 97,14 | 98,50 | 97,14 | 98,50 | 0,51% | 1.140,00 |
| 18.12.2024 | 99,46 | 99,60 | 98,00 | 98,00 | -2,05% | 1.904,00 |
| 17.12.2024 | 100,35 | 100,45 | 99,64 | 100,05 | -0,65% | 762,00 |
| 16.12.2024 | 101,80 | 101,80 | 100,65 | 100,70 | -1,03% | 287,00 |
| 13.12.2024 | 102,40 | 102,40 | 101,30 | 101,75 | -1,79% | 523,00 |
| 12.12.2024 | 103,50 | 103,60 | 103,35 | 103,60 | -1,29% | 1.280,00 |
| 11.12.2024 | 104,95 | 104,95 | 104,95 | 104,95 | 0,43% | 60,00 |
| 10.12.2024 | 103,10 | 104,50 | 103,10 | 104,50 | 0,63% | 656,00 |
| 09.12.2024 | 104,00 | 104,40 | 103,55 | 103,85 | 0,34% | 562,00 |
| 06.12.2024 | 104,65 | 104,65 | 103,50 | 103,50 | 0,53% | 183,00 |
| 05.12.2024 | 104,80 | 104,85 | 102,95 | 102,95 | -1,58% | 387,00 |
| 04.12.2024 | 103,85 | 104,80 | 103,50 | 104,60 | 0,43% | 944,00 |
| 03.12.2024 | 104,75 | 104,95 | 104,15 | 104,15 | -0,62% | 47,00 |
| 02.12.2024 | 104,05 | 105,00 | 103,90 | 104,80 | 1,21% | 300,00 |
| 29.11.2024 | 103,70 | 103,95 | 103,55 | 103,55 | -0,24% | 218,00 |
| 28.11.2024 | 105,05 | 105,05 | 103,80 | 103,80 | -0,53% | 40,00 |
| 27.11.2024 | 104,95 | 104,95 | 104,20 | 104,35 | -0,48% | 425,00 |
| 26.11.2024 | 105,90 | 106,15 | 104,85 | 104,85 | -1,50% | 866,00 |
| 25.11.2024 | 107,25 | 107,70 | 106,45 | 106,45 | -0,28% | 2.131,00 |
| 22.11.2024 | 106,65 | 106,75 | 106,65 | 106,75 | 1,62% | 110,00 |
| 21.11.2024 | 104,50 | 105,35 | 104,15 | 105,05 | 0,62% | 373,00 |
| 20.11.2024 | 104,00 | 104,60 | 103,85 | 104,40 | 1,26% | 732,00 |
| 19.11.2024 | 102,85 | 103,10 | 102,85 | 103,10 | 1,38% | 110,00 |
| 18.11.2024 | 101,85 | 101,95 | 101,70 | 101,70 | -1,31% | 75,00 |
| 15.11.2024 | 102,05 | 103,05 | 102,05 | 103,05 | 0,59% | 201,00 |
| 14.11.2024 | 102,00 | 102,45 | 100,55 | 102,45 | 0,44% | 111,00 |
| 13.11.2024 | 101,95 | 102,25 | 101,70 | 102,00 | -0,44% | 290,00 |
| 12.11.2024 | 104,40 | 104,40 | 102,00 | 102,45 | -2,89% | 1.459,00 |
| 11.11.2024 | 106,60 | 106,60 | 105,45 | 105,50 | 0,52% | 277,00 |
| 08.11.2024 | 104,05 | 104,95 | 103,75 | 104,95 | -0,05% | 412,00 |
| 07.11.2024 | 107,00 | 107,00 | 104,25 | 105,00 | -0,71% | 737,00 |
| 06.11.2024 | 107,50 | 108,75 | 105,40 | 105,75 | -1,21% | 716,00 |
| 05.11.2024 | 108,10 | 108,10 | 106,30 | 107,05 | -0,88% | 320,00 |
| 04.11.2024 | 109,00 | 109,00 | 108,00 | 108,00 | -0,23% | 481,00 |
| 01.11.2024 | 109,80 | 109,85 | 108,00 | 108,25 | -1,05% | 707,00 |
| 31.10.2024 | 112,50 | 116,00 | 109,35 | 109,40 | -3,23% | 1.603,00 |
| 30.10.2024 | 113,20 | 113,20 | 112,25 | 113,05 | -0,13% | 125,00 |
| 29.10.2024 | 114,60 | 114,60 | 113,20 | 113,20 | -1,61% | 621,00 |
| 28.10.2024 | 115,55 | 115,60 | 115,00 | 115,05 | -0,04% | 457,00 |
| 25.10.2024 | 113,80 | 115,10 | 113,80 | 115,10 | 2,40% | 796,00 |
| 24.10.2024 | 113,85 | 114,15 | 112,05 | 112,40 | -2,77% | 344,00 |
| 23.10.2024 | 115,00 | 115,60 | 114,60 | 115,60 | 1,54% | 126,00 |
| 22.10.2024 | 116,00 | 116,00 | 113,85 | 113,85 | -3,27% | 482,00 |
| 21.10.2024 | 117,60 | 117,70 | 117,00 | 117,70 | -0,59% | 354,00 |
| 18.10.2024 | 115,50 | 118,40 | 115,50 | 118,40 | 1,89% | 214,00 |
| 17.10.2024 | 113,80 | 116,20 | 113,80 | 116,20 | 0,69% | 86,00 |
| 16.10.2024 | 115,70 | 115,70 | 115,35 | 115,40 | -0,94% | 220,00 |
| 15.10.2024 | 115,50 | 116,50 | 114,60 | 116,50 | 1,26% | 321,00 |
| 14.10.2024 | 115,10 | 115,45 | 114,95 | 115,05 | 0,04% | 111,00 |
| 11.10.2024 | 115,85 | 115,85 | 115,00 | 115,00 | -0,30% | 375,00 |
| 10.10.2024 | 118,15 | 118,15 | 115,35 | 115,35 | -1,03% | 464,00 |
| 09.10.2024 | 116,60 | 116,60 | 115,10 | 116,55 | -0,04% | 221,00 |
| 08.10.2024 | 115,65 | 116,60 | 115,60 | 116,60 | 0,30% | 178,00 |
| 07.10.2024 | 117,10 | 117,10 | 116,25 | 116,25 | -1,73% | 997,00 |
| 04.10.2024 | 118,10 | 118,30 | 118,10 | 118,30 | -1,13% | 135,00 |
| 03.10.2024 | 119,85 | 119,85 | 119,65 | 119,65 | -0,37% | 70,00 |
| 02.10.2024 | 122,55 | 122,55 | 119,95 | 120,10 | -2,20% | 214,00 |
| 01.10.2024 | 123,70 | 124,75 | 121,50 | 122,80 | 0,45% | 1.675,00 |
| 30.09.2024 | 121,70 | 122,60 | 121,70 | 122,25 | 0,45% | 557,00 |
| 27.09.2024 | 119,30 | 121,70 | 119,30 | 121,70 | 1,97% | 195,00 |
| 26.09.2024 | 119,00 | 119,75 | 119,00 | 119,35 | 0,13% | 70,00 |
| 25.09.2024 | 117,15 | 119,20 | 117,15 | 119,20 | 1,10% | 31,00 |
| 24.09.2024 | 117,10 | 117,90 | 116,45 | 117,90 | -0,42% | 130,00 |
| 23.09.2024 | 115,95 | 118,40 | 115,95 | 118,40 | 1,85% | 842,00 |
| 20.09.2024 | 116,00 | 116,25 | 115,55 | 116,25 | 0,39% | 559,00 |
| 19.09.2024 | 116,60 | 116,85 | 115,80 | 115,80 | -1,28% | 152,00 |
| 18.09.2024 | 119,20 | 119,20 | 117,30 | 117,30 | -0,89% | 317,00 |
| 17.09.2024 | 119,70 | 119,70 | 117,60 | 118,35 | -2,27% | 432,00 |
| 16.09.2024 | 123,25 | 123,25 | 120,55 | 121,10 | -0,04% | 354,00 |
| 13.09.2024 | 120,30 | 121,15 | 120,00 | 121,15 | 1,34% | 778,00 |
| 12.09.2024 | 120,85 | 120,85 | 119,05 | 119,55 | -0,71% | 185,00 |
| 11.09.2024 | 122,10 | 122,75 | 120,40 | 120,40 | -1,19% | 253,00 |
| 10.09.2024 | 121,75 | 122,35 | 121,75 | 121,85 | 0,45% | 93,00 |
| 09.09.2024 | 119,05 | 121,35 | 119,05 | 121,30 | 1,80% | 1.156,00 |
| 06.09.2024 | 119,15 | 119,15 | 119,15 | 119,15 | -0,33% | 150,00 |