68,330€
-0,10%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 74,06 | 74,06 | 72,92 | 73,22 | -1,45% | 683,00 |
| 09.10.2025 | 74,60 | 74,68 | 73,58 | 74,30 | -0,19% | 1.236,00 |
| 08.10.2025 | 74,48 | 74,48 | 73,50 | 74,44 | 0,27% | 449,00 |
| 07.10.2025 | 72,86 | 75,04 | 72,86 | 74,24 | 1,95% | 2.225,00 |
| 06.10.2025 | 73,34 | 73,50 | 72,20 | 72,82 | -0,60% | 1.656,00 |
| 03.10.2025 | 72,82 | 73,26 | 72,42 | 73,26 | 0,25% | 2.118,00 |
| 02.10.2025 | 73,58 | 73,58 | 73,08 | 73,08 | 0,36% | 2.235,00 |
| 01.10.2025 | 72,66 | 73,10 | 72,56 | 72,82 | 0,75% | 864,00 |
| 30.09.2025 | 71,78 | 72,46 | 71,78 | 72,28 | 0,00% | 214,00 |
| 29.09.2025 | 72,00 | 72,44 | 71,78 | 72,28 | 0,50% | 1.126,00 |
| 26.09.2025 | 71,42 | 71,92 | 71,14 | 71,92 | 0,47% | 956,00 |
| 25.09.2025 | 73,12 | 73,12 | 71,30 | 71,58 | -2,56% | 6.299,00 |
| 24.09.2025 | 73,06 | 73,84 | 72,32 | 73,46 | 0,93% | 861,00 |
| 23.09.2025 | 73,96 | 74,18 | 72,78 | 72,78 | -1,94% | 2.005,00 |
| 22.09.2025 | 74,36 | 74,78 | 73,90 | 74,22 | -0,38% | 4.266,00 |
| 19.09.2025 | 74,98 | 75,32 | 74,48 | 74,50 | -1,09% | 3.999,00 |
| 18.09.2025 | 76,94 | 77,00 | 74,90 | 75,32 | -1,65% | 2.431,00 |
| 17.09.2025 | 78,88 | 78,88 | 75,50 | 76,58 | -2,50% | 3.029,00 |
| 16.09.2025 | 79,00 | 79,88 | 78,54 | 78,54 | -1,58% | 2.230,00 |
| 15.09.2025 | 80,40 | 80,64 | 79,60 | 79,80 | -0,87% | 404,00 |
| 12.09.2025 | 81,52 | 81,76 | 80,50 | 80,50 | 0,36% | 418,00 |
| 11.09.2025 | 79,33 | 80,50 | 79,31 | 80,21 | 0,02% | 564,00 |
| 10.09.2025 | 81,88 | 82,04 | 80,14 | 80,19 | -2,04% | 1.026,00 |
| 09.09.2025 | 82,29 | 82,88 | 81,44 | 81,86 | -0,67% | 7,00 |
| 08.09.2025 | 82,23 | 82,69 | 81,47 | 82,41 | -0,11% | 269,00 |
| 05.09.2025 | 81,50 | 82,50 | 81,50 | 82,50 | 1,25% | 1.266,00 |
| 04.09.2025 | 81,50 | 81,76 | 81,42 | 81,48 | -0,32% | 1.139,00 |
| 03.09.2025 | 83,22 | 83,22 | 81,74 | 81,74 | -1,66% | 594,00 |
| 02.09.2025 | 83,60 | 83,60 | 82,82 | 83,12 | -0,43% | 416,00 |
| 01.09.2025 | 83,42 | 84,06 | 83,42 | 83,48 | -0,38% | 233,00 |
| 29.08.2025 | 84,10 | 84,10 | 83,80 | 83,80 | -0,43% | 27,00 |
| 28.08.2025 | 82,90 | 85,18 | 82,90 | 84,16 | 1,28% | 711,00 |
| 27.08.2025 | 82,98 | 83,56 | 82,98 | 83,10 | -0,55% | 275,00 |
| 26.08.2025 | 83,22 | 83,70 | 83,22 | 83,56 | -0,50% | 1.005,00 |
| 25.08.2025 | 84,74 | 85,04 | 83,98 | 83,98 | -0,80% | 233,00 |
| 22.08.2025 | 84,24 | 84,94 | 84,24 | 84,66 | 0,33% | 567,00 |
| 21.08.2025 | 85,56 | 85,62 | 83,90 | 84,38 | -1,26% | 462,00 |
| 20.08.2025 | 84,34 | 85,46 | 84,18 | 85,46 | 1,57% | 331,00 |
| 19.08.2025 | 83,14 | 84,68 | 83,14 | 84,14 | 1,40% | 712,00 |
| 18.08.2025 | 82,86 | 83,06 | 82,80 | 82,98 | 0,27% | 3.676,00 |
| 15.08.2025 | 83,02 | 83,16 | 82,76 | 82,76 | 0,49% | 251,00 |
| 14.08.2025 | 82,36 | 82,96 | 81,86 | 82,36 | 0,24% | 3.127,00 |
| 13.08.2025 | 82,50 | 82,56 | 82,08 | 82,16 | 0,17% | 1.113,00 |
| 12.08.2025 | 82,24 | 82,24 | 82,02 | 82,02 | -0,32% | 1.221,00 |
| 11.08.2025 | 82,16 | 82,54 | 82,16 | 82,28 | 0,22% | 749,00 |
| 08.08.2025 | 82,90 | 82,90 | 82,10 | 82,10 | -0,70% | 2.250,00 |
| 07.08.2025 | 82,48 | 82,96 | 81,98 | 82,68 | 0,58% | 334,00 |
| 06.08.2025 | 82,44 | 82,44 | 81,76 | 82,20 | -0,48% | 542,00 |
| 05.08.2025 | 82,28 | 82,86 | 82,00 | 82,60 | 0,61% | 902,00 |
| 04.08.2025 | 81,62 | 82,14 | 81,34 | 82,10 | 0,69% | 1.512,00 |
| 01.08.2025 | 84,28 | 84,46 | 81,20 | 81,54 | -3,39% | 3.135,00 |
| 31.07.2025 | 85,80 | 87,88 | 84,28 | 84,40 | -0,87% | 2.019,00 |
| 30.07.2025 | 86,30 | 86,30 | 84,64 | 85,14 | -0,79% | 1.600,00 |
| 29.07.2025 | 86,50 | 86,98 | 85,82 | 85,82 | -1,17% | 412,00 |
| 28.07.2025 | 89,34 | 89,34 | 86,50 | 86,84 | -1,90% | 1.221,00 |