71,850€
-1,30%
Echtzeit-Aktienkurs DSM-FIRMENICH AG EO -,01
Bid:
Ask:
Aktienkurse zur DSM-FIRMENICH AG EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 73,20 | 73,74 | 71,88 | 72,14 | -0,91% | 2.379,00 |
| 28.05.2026 | 73,02 | 73,24 | 72,72 | 72,80 | -0,38% | 312,00 |
| 27.05.2026 | 71,38 | 73,38 | 71,38 | 73,08 | 2,21% | 832,00 |
| 26.05.2026 | 71,82 | 71,82 | 70,74 | 71,50 | -0,53% | 828,00 |
| 25.05.2026 | 72,16 | 72,16 | 70,26 | 71,88 | 0,42% | 350,00 |
| 22.05.2026 | 72,72 | 72,72 | 71,16 | 71,58 | -1,68% | 3.520,00 |
| 21.05.2026 | 67,58 | 74,60 | 67,58 | 72,80 | 7,03% | 11.928,00 |
| 20.05.2026 | 66,62 | 68,02 | 66,62 | 68,02 | 1,55% | 397,00 |
| 19.05.2026 | 67,46 | 67,52 | 66,78 | 66,98 | -0,59% | 319,00 |
| 18.05.2026 | 65,84 | 67,44 | 65,12 | 67,38 | 2,62% | 906,00 |
| 15.05.2026 | 66,92 | 67,36 | 65,66 | 65,66 | -3,01% | 440,00 |
| 14.05.2026 | 66,76 | 68,26 | 66,74 | 67,70 | 1,62% | 437,00 |
| 13.05.2026 | 65,64 | 66,64 | 64,60 | 66,62 | 2,21% | 532,00 |
| 12.05.2026 | 64,54 | 65,30 | 64,24 | 65,18 | 0,43% | 191,00 |
| 11.05.2026 | 64,26 | 65,48 | 64,14 | 64,90 | -2,02% | 511,00 |
| 08.05.2026 | 65,90 | 66,84 | 65,90 | 66,24 | 0,85% | 1.050,00 |
| 07.05.2026 | 68,74 | 68,74 | 65,50 | 65,68 | -4,42% | 1.233,00 |
| 06.05.2026 | 64,90 | 68,96 | 64,46 | 68,72 | 7,21% | 4.310,00 |
| 05.05.2026 | 64,48 | 64,48 | 63,66 | 64,10 | 0,47% | 175,00 |
| 04.05.2026 | 63,28 | 64,60 | 63,28 | 63,80 | 0,38% | 150,00 |
| 30.04.2026 | 63,00 | 63,84 | 63,00 | 63,56 | 0,63% | 432,00 |
| 29.04.2026 | 63,92 | 64,22 | 63,02 | 63,16 | -0,75% | 176,00 |
| 28.04.2026 | 64,12 | 64,20 | 63,38 | 63,64 | -0,84% | 645,00 |
| 27.04.2026 | 64,58 | 64,86 | 63,72 | 64,18 | -0,99% | 224,00 |
| 24.04.2026 | 63,52 | 64,82 | 63,48 | 64,82 | 1,60% | 1.348,00 |
| 23.04.2026 | 63,94 | 64,48 | 63,44 | 63,80 | -0,93% | 748,00 |
| 22.04.2026 | 65,86 | 65,86 | 64,40 | 64,40 | -1,77% | 1.003,00 |
| 21.04.2026 | 65,22 | 65,68 | 65,22 | 65,56 | 0,21% | 4.213,00 |
| 20.04.2026 | 65,04 | 65,68 | 65,04 | 65,42 | -0,30% | 4.736,00 |
| 17.04.2026 | 64,48 | 65,94 | 64,10 | 65,62 | 2,02% | 930,00 |
| 16.04.2026 | 64,02 | 64,78 | 64,02 | 64,32 | 0,59% | 650,00 |
| 15.04.2026 | 62,90 | 64,08 | 62,90 | 63,94 | 1,14% | 1.061,00 |
| 14.04.2026 | 63,38 | 63,40 | 62,98 | 63,22 | 1,97% | 2.413,00 |
| 13.04.2026 | 61,62 | 62,50 | 61,62 | 62,00 | -0,61% | 1.278,00 |
| 10.04.2026 | 62,18 | 62,78 | 62,18 | 62,38 | 1,04% | 834,00 |
| 09.04.2026 | 62,12 | 62,12 | 61,62 | 61,74 | -1,09% | 715,00 |
| 08.04.2026 | 64,22 | 64,30 | 62,00 | 62,42 | 1,23% | 1.438,00 |
| 07.04.2026 | 61,20 | 62,56 | 61,20 | 61,66 | 0,52% | 226,00 |
| 02.04.2026 | 61,34 | 61,44 | 61,10 | 61,34 | 1,56% | 616,00 |
| 01.04.2026 | 60,96 | 61,22 | 60,40 | 60,40 | -2,39% | 2.128,00 |
| 31.03.2026 | 62,72 | 62,74 | 61,18 | 61,88 | 0,23% | 7.731,00 |
| 30.03.2026 | 60,98 | 61,74 | 60,98 | 61,74 | 3,07% | 2.645,00 |
| 27.03.2026 | 60,72 | 60,72 | 59,90 | 59,90 | -3,07% | 1.569,00 |
| 26.03.2026 | 59,80 | 61,80 | 59,66 | 61,80 | 3,31% | 296,00 |
| 25.03.2026 | 59,68 | 60,12 | 59,42 | 59,82 | 1,46% | 946,00 |
| 24.03.2026 | 58,46 | 59,60 | 58,42 | 58,96 | 0,75% | 2.460,00 |
| 23.03.2026 | 57,70 | 59,12 | 56,72 | 58,52 | 0,03% | 2.846,00 |
| 20.03.2026 | 58,40 | 58,50 | 57,70 | 58,50 | 0,38% | 5.759,00 |
| 19.03.2026 | 58,92 | 58,92 | 57,72 | 58,28 | -1,89% | 1.116,00 |
| 18.03.2026 | 60,40 | 60,40 | 59,36 | 59,40 | -0,74% | 2.599,00 |
| 17.03.2026 | 59,82 | 60,00 | 59,46 | 59,84 | 0,27% | 2.256,00 |
| 16.03.2026 | 59,66 | 59,70 | 58,92 | 59,68 | 1,26% | 714,00 |
| 13.03.2026 | 58,76 | 59,40 | 58,22 | 58,94 | 0,31% | 1.560,00 |
| 12.03.2026 | 55,38 | 58,96 | 55,38 | 58,76 | 5,34% | 1.778,00 |
| 11.03.2026 | 55,86 | 56,10 | 55,40 | 55,78 | -1,45% | 5.601,00 |
| 10.03.2026 | 57,88 | 57,98 | 56,16 | 56,60 | -2,38% | 6.193,00 |
| 09.03.2026 | 56,22 | 58,06 | 55,40 | 57,98 | 1,19% | 4.209,00 |
| 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 |