93,250€
0,59%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 92,48 | 94,74 | 91,19 | 93,23 | 0,57% | 988,00 |
| 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 |
| 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 |