108,150€
0,84%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 107,58 | 108,48 | 107,18 | 108,05 | 0,75% | 442,00 |
| 15.10.2026 | 103,55 | 108,50 | 103,55 | 107,25 | 3,27% | 5.659,00 |
| 14.10.2026 | 103,85 | 105,05 | 103,85 | 103,85 | -0,05% | 375,00 |
| 13.10.2026 | 100,20 | 103,90 | 100,20 | 103,90 | 3,85% | 2.381,00 |
| 12.10.2026 | 100,05 | 100,05 | 100,05 | 100,05 | -0,60% | 52,00 |
| 09.10.2026 | 99,80 | 100,65 | 99,76 | 100,65 | 2,47% | 1.103,00 |
| 08.10.2026 | 99,72 | 99,86 | 97,42 | 98,22 | -1,78% | 1.270,00 |
| 07.10.2026 | 99,12 | 100,00 | 99,12 | 100,00 | 0,18% | 436,00 |
| 06.10.2026 | 97,70 | 100,35 | 97,70 | 99,82 | 2,30% | 797,00 |
| 05.10.2026 | 95,32 | 97,86 | 95,30 | 97,58 | 2,03% | 819,00 |
| 02.10.2026 | 96,18 | 96,18 | 93,98 | 95,64 | -1,14% | 1.449,00 |
| 01.10.2026 | 97,62 | 97,62 | 96,56 | 96,74 | -1,31% | 696,00 |
| 30.09.2026 | 98,66 | 98,66 | 98,02 | 98,02 | 0,33% | 846,00 |
| 29.09.2026 | 98,80 | 98,80 | 97,70 | 97,70 | -1,93% | 173,00 |
| 28.09.2026 | 97,74 | 99,62 | 97,74 | 99,62 | 1,20% | 438,00 |
| 25.09.2026 | 98,10 | 98,94 | 97,44 | 98,44 | 0,10% | 1.430,00 |
| 24.09.2026 | 94,98 | 98,50 | 94,98 | 98,34 | 2,63% | 1.298,00 |
| 23.09.2026 | 97,18 | 97,70 | 95,78 | 95,82 | -1,01% | 408,00 |
| 22.09.2026 | 94,20 | 97,64 | 94,20 | 96,80 | 3,55% | 3.173,00 |
| 21.09.2026 | 92,80 | 94,32 | 92,56 | 93,48 | 1,28% | 1.534,00 |
| 18.09.2026 | 92,44 | 92,44 | 91,62 | 92,30 | -0,67% | 1.167,00 |
| 17.09.2026 | 92,40 | 92,92 | 91,54 | 92,92 | 0,72% | 2.264,00 |
| 16.09.2026 | 91,38 | 92,26 | 91,14 | 92,26 | 0,90% | 810,00 |
| 15.09.2026 | 91,38 | 91,60 | 90,66 | 91,44 | 0,46% | 1.204,00 |
| 14.09.2026 | 88,32 | 92,24 | 88,32 | 91,02 | 2,48% | 1.129,00 |
| 11.09.2026 | 90,46 | 90,56 | 88,82 | 88,82 | -1,57% | 610,00 |
| 10.09.2026 | 91,28 | 91,28 | 89,82 | 90,24 | -0,64% | 1.769,00 |
| 09.09.2026 | 92,48 | 92,58 | 90,82 | 90,82 | -1,82% | 1.106,00 |
| 08.09.2026 | 93,74 | 94,02 | 92,46 | 92,50 | -0,98% | 1.281,00 |
| 07.09.2026 | 93,18 | 93,66 | 91,72 | 93,42 | 0,56% | 2.018,00 |
| 04.09.2026 | 93,56 | 93,80 | 92,90 | 92,90 | -0,68% | 821,00 |
| 03.09.2026 | 94,46 | 94,88 | 93,54 | 93,54 | -0,85% | 834,00 |
| 02.09.2026 | 95,04 | 95,04 | 93,98 | 94,34 | -1,32% | 982,00 |
| 01.09.2026 | 95,98 | 96,62 | 95,18 | 95,60 | -0,04% | 559,00 |
| 31.08.2026 | 94,78 | 96,50 | 94,76 | 95,64 | 0,55% | 1.683,00 |
| 28.08.2026 | 93,60 | 96,20 | 93,60 | 95,12 | 1,82% | 3.544,00 |
| 27.08.2026 | 94,00 | 94,26 | 92,52 | 93,42 | -0,34% | 386,00 |
| 26.08.2026 | 91,66 | 95,18 | 91,66 | 93,74 | 1,91% | 1.812,00 |
| 25.08.2026 | 91,90 | 92,02 | 91,48 | 91,98 | 0,66% | 178,00 |
| 24.08.2026 | 90,40 | 91,68 | 90,40 | 91,38 | 1,20% | 288,00 |
| 21.08.2026 | 89,46 | 90,44 | 89,40 | 90,30 | 1,35% | 991,00 |
| 20.08.2026 | 88,90 | 89,52 | 88,66 | 89,10 | 0,27% | 505,00 |
| 19.08.2026 | 87,58 | 88,86 | 87,58 | 88,86 | 1,18% | 490,00 |
| 18.08.2026 | 86,90 | 87,82 | 86,68 | 87,82 | 0,18% | 624,00 |
| 17.08.2026 | 88,92 | 88,92 | 86,98 | 87,66 | -2,27% | 1.999,00 |
| 14.08.2026 | 90,62 | 90,98 | 89,70 | 89,70 | -1,30% | 765,00 |
| 13.08.2026 | 92,80 | 92,80 | 90,46 | 90,88 | -1,75% | 715,00 |
| 12.08.2026 | 92,88 | 92,88 | 90,90 | 92,50 | -0,81% | 1.991,00 |
| 11.08.2026 | 94,58 | 94,58 | 93,26 | 93,26 | -1,27% | 2,00 |
| 10.08.2026 | 94,38 | 94,48 | 93,84 | 94,46 | -0,02% | 1.155,00 |
| 07.08.2026 | 93,72 | 94,56 | 93,72 | 94,48 | 1,03% | 1.672,00 |
| 06.08.2026 | 94,24 | 94,24 | 93,46 | 93,52 | -0,04% | 300,00 |
| 05.08.2026 | 92,12 | 93,88 | 91,86 | 93,56 | 2,05% | 548,00 |
| 04.08.2026 | 92,64 | 92,64 | 91,02 | 91,68 | -0,78% | 1.013,00 |
| 03.08.2026 | 93,56 | 93,84 | 92,40 | 92,40 | -0,67% | 1.943,00 |
| 31.07.2026 | 92,92 | 94,60 | 91,60 | 93,02 | 0,35% | 1.063,00 |
| 30.07.2026 | 84,24 | 94,76 | 84,24 | 92,70 | 10,10% | 6.277,00 |
| 29.07.2026 | 84,08 | 84,60 | 83,30 | 84,20 | 0,48% | 646,00 |
| 28.07.2026 | 81,84 | 83,80 | 81,62 | 83,80 | 2,02% | 418,00 |
| 27.07.2026 | 82,28 | 82,62 | 81,70 | 82,14 | 0,71% | 1.320,00 |
| 24.07.2026 | 80,90 | 81,72 | 80,66 | 81,56 | 1,27% | 946,00 |
| 23.07.2026 | 82,00 | 82,60 | 80,38 | 80,54 | -5,22% | 791,00 |
| 22.07.2026 | 84,42 | 86,22 | 84,32 | 84,98 | 0,81% | 1.977,00 |
| 21.07.2026 | 86,18 | 86,18 | 83,60 | 84,30 | -1,17% | 1.355,00 |
| 20.07.2026 | 86,48 | 86,48 | 85,30 | 85,30 | -0,98% | 172,00 |
| 17.07.2026 | 85,74 | 87,54 | 85,34 | 86,14 | -0,44% | 577,00 |
| 16.07.2026 | 86,04 | 86,52 | 84,58 | 86,52 | 1,03% | 237,00 |
| 15.07.2026 | 83,74 | 85,64 | 83,66 | 85,64 | 0,66% | 242,00 |
| 14.07.2026 | 83,94 | 85,08 | 83,18 | 85,08 | 1,58% | 727,00 |
| 13.07.2026 | 82,34 | 84,70 | 82,34 | 83,76 | 0,19% | 1.903,00 |
| 10.07.2026 | 83,82 | 83,88 | 82,98 | 83,60 | -0,21% | 902,00 |
| 09.07.2026 | 84,14 | 84,46 | 83,44 | 83,78 | 0,05% | 392,00 |
| 08.07.2026 | 85,72 | 85,80 | 83,34 | 83,74 | -2,51% | 1.500,00 |
| 07.07.2026 | 84,06 | 86,22 | 84,06 | 85,90 | 3,42% | 1.272,00 |
| 06.07.2026 | 85,14 | 85,60 | 83,02 | 83,06 | -2,49% | 988,00 |
| 03.07.2026 | 83,20 | 85,28 | 83,00 | 85,18 | 2,33% | 1.325,00 |
| 02.07.2026 | 82,14 | 83,50 | 82,14 | 83,24 | 0,77% | 750,00 |
| 01.07.2026 | 82,70 | 84,38 | 81,34 | 82,60 | -0,34% | 1.017,00 |
| 30.06.2026 | 81,26 | 83,32 | 79,50 | 82,88 | 2,09% | 2.406,00 |
| 29.06.2026 | 79,66 | 81,72 | 79,66 | 81,18 | 1,86% | 1.794,00 |
| 26.06.2026 | 79,72 | 80,74 | 79,34 | 79,70 | -0,97% | 1.056,00 |
| 25.06.2026 | 81,38 | 82,00 | 80,08 | 80,48 | -0,15% | 5.385,00 |
| 24.06.2026 | 76,84 | 81,00 | 76,84 | 80,60 | 5,50% | 1.164,00 |
| 23.06.2026 | 75,38 | 76,44 | 74,92 | 76,40 | -0,21% | 1.238,00 |
| 22.06.2026 | 77,20 | 77,52 | 76,00 | 76,56 | -1,14% | 1.467,00 |
| 19.06.2026 | 76,48 | 77,60 | 76,28 | 77,44 | 0,94% | 1.161,00 |
| 18.06.2026 | 75,00 | 77,08 | 74,14 | 76,72 | 3,28% | 1.482,00 |
| 17.06.2026 | 73,20 | 74,28 | 73,20 | 74,28 | 1,56% | 1.375,00 |
| 16.06.2026 | 73,16 | 73,86 | 72,68 | 73,14 | 0,36% | 1.181,00 |
| 15.06.2026 | 74,98 | 75,26 | 72,88 | 72,88 | -1,11% | 2.701,00 |
| 12.06.2026 | 72,60 | 74,00 | 72,60 | 73,70 | 2,76% | 2.649,00 |
| 11.06.2026 | 71,58 | 72,26 | 71,46 | 71,72 | 0,11% | 1.622,00 |
| 10.06.2026 | 71,98 | 72,04 | 70,06 | 71,64 | -0,75% | 898,00 |
| 09.06.2026 | 66,56 | 72,22 | 66,56 | 72,18 | 8,90% | 2.319,00 |
| 08.06.2026 | 65,96 | 66,88 | 64,88 | 66,28 | -1,66% | 1.690,00 |
| 05.06.2026 | 67,10 | 68,40 | 67,10 | 67,40 | -0,15% | 850,00 |
| 04.06.2026 | 68,38 | 68,38 | 67,44 | 67,50 | -1,40% | 1.010,00 |
| 03.06.2026 | 70,86 | 70,86 | 67,86 | 68,46 | -3,50% | 2.211,00 |
| 02.06.2026 | 72,08 | 72,14 | 70,46 | 70,94 | -0,87% | 178,00 |
| 01.06.2026 | 72,20 | 72,44 | 70,90 | 71,56 | -0,80% | 767,00 |