57,240€
-2,19%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 58,22 | 58,36 | 56,90 | 57,30 | -1,07% | 8.977,00 |
| 05.03.2026 | 57,14 | 59,10 | 57,14 | 57,92 | 0,28% | 1.634,00 |
| 04.03.2026 | 57,68 | 57,76 | 56,70 | 57,76 | -1,57% | 2.233,00 |
| 03.03.2026 | 58,84 | 58,84 | 57,78 | 58,68 | -1,77% | 1.293,00 |
| 02.03.2026 | 59,40 | 59,80 | 58,76 | 59,74 | -0,40% | 3.395,00 |
| 27.02.2026 | 60,36 | 60,62 | 59,84 | 59,98 | -0,73% | 869,00 |
| 26.02.2026 | 59,48 | 60,44 | 58,84 | 60,42 | 1,21% | 1.763,00 |
| 25.02.2026 | 60,70 | 60,70 | 59,00 | 59,70 | -1,71% | 3.798,00 |
| 24.02.2026 | 61,18 | 61,72 | 60,52 | 60,74 | 0,20% | 830,00 |
| 23.02.2026 | 60,92 | 61,16 | 60,28 | 60,62 | -0,92% | 3.689,00 |
| 20.02.2026 | 60,94 | 61,32 | 60,30 | 61,18 | -0,16% | 1.675,00 |
| 19.02.2026 | 61,58 | 61,58 | 60,50 | 61,28 | 1,42% | 2.912,00 |
| 18.02.2026 | 60,92 | 60,92 | 59,50 | 60,42 | -0,82% | 2.623,00 |
| 17.02.2026 | 61,26 | 62,28 | 60,18 | 60,92 | -1,23% | 4.121,00 |
| 16.02.2026 | 62,68 | 62,68 | 60,80 | 61,68 | -2,59% | 2.758,00 |
| 13.02.2026 | 63,38 | 64,58 | 62,64 | 63,32 | -0,19% | 3.175,00 |
| 12.02.2026 | 69,42 | 69,42 | 62,28 | 63,44 | -8,80% | 7.619,00 |
| 11.02.2026 | 70,34 | 70,44 | 68,96 | 69,56 | -0,74% | 2.462,00 |
| 10.02.2026 | 67,24 | 70,50 | 67,20 | 70,08 | 4,04% | 5.203,00 |
| 09.02.2026 | 71,04 | 74,00 | 66,28 | 67,36 | -4,72% | 4.348,00 |
| 06.02.2026 | 69,74 | 70,72 | 69,02 | 70,70 | 1,38% | 1.722,00 |
| 05.02.2026 | 69,96 | 70,08 | 68,32 | 69,74 | 0,14% | 1.239,00 |
| 04.02.2026 | 66,98 | 69,64 | 66,98 | 69,64 | 3,97% | 642,00 |
| 03.02.2026 | 67,52 | 67,66 | 66,32 | 66,98 | -0,74% | 1.938,00 |
| 02.02.2026 | 65,52 | 67,56 | 65,52 | 67,48 | 1,87% | 1.543,00 |
| 30.01.2026 | 66,50 | 66,52 | 65,98 | 66,24 | -0,21% | 562,00 |
| 29.01.2026 | 66,38 | 66,40 | 64,66 | 66,38 | 0,58% | 1.990,00 |
| 28.01.2026 | 64,78 | 66,96 | 64,78 | 66,00 | 0,95% | 2.664,00 |
| 27.01.2026 | 66,20 | 66,30 | 65,12 | 65,38 | -2,16% | 604,00 |
| 26.01.2026 | 65,80 | 67,18 | 65,68 | 66,82 | 1,74% | 6.745,00 |
| 23.01.2026 | 65,84 | 65,84 | 65,20 | 65,68 | 0,12% | 1.443,00 |
| 22.01.2026 | 65,82 | 65,98 | 65,30 | 65,60 | -0,97% | 1.322,00 |
| 21.01.2026 | 64,90 | 66,24 | 64,00 | 66,24 | 0,73% | 809,00 |
| 20.01.2026 | 64,94 | 65,76 | 64,94 | 65,76 | 1,04% | 1.734,00 |
| 19.01.2026 | 66,52 | 66,52 | 64,74 | 65,08 | -2,87% | 3.488,00 |
| 16.01.2026 | 68,72 | 68,72 | 66,48 | 67,00 | -1,82% | 2.754,00 |
| 15.01.2026 | 67,70 | 68,24 | 67,50 | 68,24 | 0,65% | 1.717,00 |
| 14.01.2026 | 67,28 | 67,88 | 66,06 | 67,80 | 1,10% | 4.915,00 |
| 13.01.2026 | 68,44 | 68,56 | 67,00 | 67,06 | -1,70% | 800,00 |
| 12.01.2026 | 67,92 | 68,84 | 67,60 | 68,22 | 0,35% | 2.785,00 |
| 09.01.2026 | 67,04 | 67,98 | 66,76 | 67,98 | 2,10% | 2.182,00 |
| 08.01.2026 | 68,06 | 68,28 | 66,32 | 66,58 | -2,26% | 3.019,00 |
| 07.01.2026 | 68,64 | 69,36 | 67,00 | 68,12 | -0,55% | 1.837,00 |
| 06.01.2026 | 69,10 | 69,10 | 67,20 | 68,50 | -1,07% | 993,00 |
| 05.01.2026 | 69,32 | 69,76 | 68,30 | 69,24 | 0,14% | 1.759,00 |
| 02.01.2026 | 68,60 | 69,14 | 68,36 | 69,14 | 0,85% | 1.677,00 |
| 30.12.2025 | 68,84 | 68,84 | 68,52 | 68,56 | -0,95% | 863,00 |
| 29.12.2025 | 68,98 | 69,48 | 68,62 | 69,22 | 0,06% | 393,00 |
| 23.12.2025 | 69,48 | 69,86 | 69,02 | 69,18 | -0,35% | 841,00 |
| 22.12.2025 | 70,04 | 70,04 | 68,44 | 69,42 | -0,17% | 1.312,00 |
| 19.12.2025 | 69,44 | 69,54 | 68,70 | 69,54 | 0,26% | 1.056,00 |
| 18.12.2025 | 69,22 | 69,36 | 68,60 | 69,36 | 0,58% | 1.402,00 |
| 17.12.2025 | 68,68 | 68,96 | 67,88 | 68,96 | 0,67% | 1.214,00 |
| 16.12.2025 | 67,38 | 69,26 | 67,38 | 68,50 | 1,66% | 2.361,00 |
| 15.12.2025 | 68,64 | 68,66 | 67,36 | 67,38 | -1,64% | 2.647,00 |
| 12.12.2025 | 68,64 | 68,78 | 68,30 | 68,50 | 0,15% | 286,00 |
| 11.12.2025 | 68,00 | 68,50 | 66,00 | 68,40 | 0,56% | 2.062,00 |
| 10.12.2025 | 68,12 | 68,12 | 67,76 | 68,02 | 0,29% | 118,00 |
| 09.12.2025 | 67,00 | 68,20 | 66,50 | 67,82 | 1,31% | 1.413,00 |
| 08.12.2025 | 68,96 | 68,96 | 66,82 | 66,94 | -2,90% | 544,00 |
| 05.12.2025 | 68,66 | 68,98 | 68,64 | 68,94 | 1,47% | 3.057,00 |
| 04.12.2025 | 68,40 | 68,40 | 67,82 | 67,94 | -0,93% | 421,00 |
| 03.12.2025 | 68,66 | 68,86 | 68,08 | 68,58 | 0,00% | 1.835,00 |
| 02.12.2025 | 69,80 | 69,98 | 68,20 | 68,58 | -2,22% | 1.689,00 |
| 01.12.2025 | 70,38 | 70,68 | 69,94 | 70,14 | -0,79% | 424,00 |
| 28.11.2025 | 71,02 | 71,02 | 70,66 | 70,70 | -0,39% | 518,00 |
| 27.11.2025 | 70,98 | 70,98 | 70,98 | 70,98 | -0,20% | 25,00 |
| 26.11.2025 | 72,36 | 72,36 | 70,80 | 71,12 | -0,84% | 290,00 |
| 25.11.2025 | 70,40 | 71,86 | 70,40 | 71,72 | 0,93% | 1.118,00 |
| 24.11.2025 | 71,78 | 71,78 | 71,06 | 71,06 | -0,39% | 1.069,00 |
| 21.11.2025 | 71,00 | 71,34 | 70,50 | 71,34 | 3,09% | 954,00 |
| 20.11.2025 | 69,46 | 69,62 | 69,20 | 69,20 | -0,94% | 345,00 |
| 19.11.2025 | 69,94 | 70,14 | 69,46 | 69,86 | -0,46% | 471,00 |
| 18.11.2025 | 70,04 | 70,40 | 69,90 | 70,18 | -0,28% | 832,00 |
| 17.11.2025 | 71,98 | 72,02 | 70,38 | 70,38 | -1,73% | 394,00 |
| 14.11.2025 | 72,88 | 73,14 | 71,62 | 71,62 | -1,40% | 116,00 |
| 13.11.2025 | 73,42 | 74,34 | 72,64 | 72,64 | -1,71% | 3.949,00 |
| 12.11.2025 | 72,78 | 74,32 | 72,44 | 73,90 | 1,09% | 1.875,00 |
| 11.11.2025 | 70,86 | 73,10 | 70,28 | 73,10 | 3,98% | 279,00 |
| 10.11.2025 | 70,44 | 70,90 | 70,20 | 70,30 | 0,00% | 524,00 |
| 07.11.2025 | 70,12 | 70,62 | 69,92 | 70,30 | -0,14% | 575,00 |
| 06.11.2025 | 70,30 | 70,80 | 70,16 | 70,40 | 0,11% | 1.036,00 |
| 05.11.2025 | 68,96 | 70,32 | 68,96 | 70,32 | 1,12% | 784,00 |
| 04.11.2025 | 68,90 | 69,98 | 68,90 | 69,54 | -0,23% | 972,00 |
| 03.11.2025 | 70,68 | 70,68 | 69,36 | 69,70 | -1,64% | 679,00 |
| 31.10.2025 | 71,90 | 72,00 | 70,72 | 70,86 | -1,86% | 1.041,00 |
| 30.10.2025 | 74,00 | 74,70 | 70,42 | 72,20 | -1,82% | 4.112,00 |
| 29.10.2025 | 74,20 | 74,20 | 72,96 | 73,54 | -1,32% | 1.314,00 |
| 28.10.2025 | 75,16 | 75,24 | 73,52 | 74,52 | -1,40% | 1.368,00 |
| 27.10.2025 | 76,12 | 76,48 | 75,22 | 75,58 | -0,53% | 1.314,00 |
| 24.10.2025 | 75,70 | 75,98 | 75,26 | 75,98 | 0,82% | 711,00 |
| 23.10.2025 | 75,92 | 75,92 | 75,00 | 75,36 | -0,40% | 294,00 |
| 22.10.2025 | 75,52 | 75,98 | 75,48 | 75,66 | -0,16% | 316,00 |
| 21.10.2025 | 75,82 | 75,82 | 75,34 | 75,78 | -0,26% | 915,00 |
| 20.10.2025 | 75,94 | 75,98 | 75,18 | 75,98 | 0,37% | 1.074,00 |
| 17.10.2025 | 74,42 | 75,98 | 73,68 | 75,70 | 1,50% | 662,00 |
| 16.10.2025 | 73,18 | 75,00 | 73,00 | 74,58 | 3,21% | 1.012,00 |
| 15.10.2025 | 73,14 | 73,20 | 72,20 | 72,26 | -1,39% | 1.249,00 |
| 14.10.2025 | 73,16 | 73,70 | 72,42 | 73,28 | -0,43% | 1.062,00 |
| 13.10.2025 | 73,88 | 73,88 | 73,16 | 73,60 | 0,52% | 984,00 |