96,970€
1,68%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 95,30 | 97,41 | 94,88 | 96,98 | 1,69% | - |
| 02.05.2025 | 95,78 | 96,38 | 94,76 | 95,37 | -0,43% | - |
| 30.04.2025 | 94,87 | 101,00 | 93,62 | 95,78 | 0,94% | - |
| 29.04.2025 | 93,30 | 95,30 | 93,14 | 94,89 | 1,70% | - |
| 28.04.2025 | 93,24 | 94,14 | 92,48 | 93,30 | 0,10% | - |
| 25.04.2025 | 93,64 | 94,02 | 92,56 | 93,21 | -0,42% | - |
| 24.04.2025 | 91,90 | 93,82 | 91,68 | 93,60 | 1,85% | - |
| 23.04.2025 | 91,44 | 93,28 | 91,44 | 91,90 | 0,50% | - |
| 22.04.2025 | 89,97 | 91,56 | 89,87 | 91,44 | 1,34% | - |
| 17.04.2025 | 89,10 | 91,01 | 89,10 | 90,23 | 1,27% | - |
| 16.04.2025 | 89,07 | 90,47 | 87,71 | 89,10 | -0,25% | - |
| 15.04.2025 | 87,48 | 89,75 | 87,31 | 89,32 | 2,15% | - |
| 14.04.2025 | 88,21 | 88,88 | 86,63 | 87,44 | -0,82% | - |
| 11.04.2025 | 86,91 | 88,39 | 85,28 | 88,16 | 1,43% | 20,00 |
| 10.04.2025 | 91,42 | 91,84 | 84,47 | 86,92 | -5,02% | 12,00 |
| 09.04.2025 | 84,44 | 92,03 | 82,56 | 91,51 | 8,16% | - |
| 08.04.2025 | 84,88 | 89,28 | 83,42 | 84,61 | -0,37% | 11,00 |
| 07.04.2025 | 87,32 | 88,59 | 83,30 | 84,92 | -4,36% | 15,00 |
| 04.04.2025 | 89,96 | 93,45 | 88,17 | 88,79 | -1,30% | - |
| 03.04.2025 | 91,10 | 92,60 | 89,62 | 89,96 | -2,38% | 50,00 |
| 02.04.2025 | 91,96 | 92,20 | 89,66 | 92,15 | 0,21% | 110,00 |
| 01.04.2025 | 91,84 | 93,00 | 91,49 | 91,96 | 0,13% | - |
| 31.03.2025 | 92,02 | 92,06 | 89,64 | 91,84 | -0,54% | - |
| 28.03.2025 | 92,38 | 93,14 | 91,26 | 92,34 | 0,59% | - |
| 27.03.2025 | 89,88 | 92,64 | 89,88 | 91,80 | 1,98% | 225,00 |
| 26.03.2025 | 91,28 | 91,49 | 89,55 | 90,02 | -1,36% | 15,00 |
| 25.03.2025 | 91,47 | 91,93 | 90,03 | 91,26 | -0,23% | 12,00 |
| 24.03.2025 | 92,94 | 93,71 | 91,16 | 91,47 | -1,58% | - |
| 21.03.2025 | 94,95 | 95,13 | 92,41 | 92,94 | -2,27% | 215,00 |
| 20.03.2025 | 95,20 | 96,46 | 94,89 | 95,10 | -0,08% | 75,00 |
| 19.03.2025 | 96,02 | 96,08 | 94,62 | 95,18 | -0,87% | - |
| 18.03.2025 | 96,85 | 97,44 | 95,38 | 96,02 | -0,86% | 25,00 |
| 17.03.2025 | 96,89 | 97,32 | 96,05 | 96,85 | -0,20% | - |
| 14.03.2025 | 96,12 | 97,78 | 95,63 | 97,04 | 1,35% | - |
| 13.03.2025 | 95,75 | 96,84 | 95,07 | 95,75 | -0,17% | 80,00 |
| 12.03.2025 | 94,20 | 96,74 | 93,64 | 95,91 | 2,08% | 2,00 |
| 11.03.2025 | 95,03 | 95,93 | 93,04 | 93,96 | -0,98% | - |
| 10.03.2025 | 97,13 | 97,86 | 94,07 | 94,89 | -2,33% | - |
| 07.03.2025 | 95,98 | 98,38 | 95,25 | 97,15 | 1,30% | - |
| 06.03.2025 | 99,56 | 100,13 | 95,73 | 95,90 | -3,68% | - |
| 05.03.2025 | 103,75 | 104,50 | 98,20 | 99,56 | -3,92% | - |
| 04.03.2025 | 101,15 | 104,53 | 100,75 | 103,63 | 2,55% | - |
| 03.03.2025 | 103,23 | 103,73 | 100,63 | 101,05 | -1,82% | - |
| 28.02.2025 | 100,35 | 103,70 | 100,00 | 102,93 | 2,31% | 50,00 |
| 27.02.2025 | 102,65 | 103,10 | 100,55 | 100,60 | -2,02% | - |
| 26.02.2025 | 104,58 | 104,90 | 102,38 | 102,68 | -1,68% | - |
| 25.02.2025 | 102,75 | 104,78 | 102,43 | 104,43 | 1,83% | - |
| 24.02.2025 | 101,18 | 103,28 | 101,03 | 102,55 | 2,12% | - |
| 21.02.2025 | 100,90 | 101,35 | 100,15 | 100,43 | -0,47% | 15,00 |
| 20.02.2025 | 101,63 | 102,63 | 100,50 | 100,90 | -0,69% | - |
| 19.02.2025 | 105,13 | 105,18 | 101,45 | 101,60 | -3,33% | - |
| 18.02.2025 | 106,08 | 106,43 | 104,58 | 105,10 | -0,92% | - |
| 17.02.2025 | 107,00 | 107,98 | 104,73 | 106,08 | -0,93% | 15,00 |
| 14.02.2025 | 104,23 | 108,33 | 104,23 | 107,08 | 2,61% | 16,00 |
| 13.02.2025 | 101,43 | 108,90 | 101,38 | 104,35 | 2,88% | - |
| 12.02.2025 | 101,10 | 101,53 | 99,75 | 101,43 | 0,32% | - |
| 11.02.2025 | 96,21 | 101,20 | 96,09 | 101,10 | 5,10% | - |
| 10.02.2025 | 95,42 | 96,51 | 94,50 | 96,19 | 1,12% | - |
| 07.02.2025 | 95,68 | 96,63 | 94,76 | 95,12 | -0,62% | - |
| 06.02.2025 | 96,60 | 96,84 | 95,51 | 95,71 | -0,92% | 100,00 |
| 05.02.2025 | 96,23 | 96,65 | 94,97 | 96,60 | 0,38% | - |
| 04.02.2025 | 97,55 | 98,03 | 95,95 | 96,23 | -1,35% | - |
| 03.02.2025 | 95,95 | 97,85 | 95,47 | 97,55 | -0,78% | 20,00 |
| 31.01.2025 | 98,40 | 99,88 | 98,11 | 98,32 | -0,06% | - |
| 30.01.2025 | 99,99 | 100,43 | 96,72 | 98,38 | -1,47% | - |
| 29.01.2025 | 101,25 | 102,05 | 99,03 | 99,85 | -1,36% | - |
| 28.01.2025 | 101,15 | 102,15 | 100,23 | 101,23 | -0,20% | - |
| 27.01.2025 | 96,39 | 101,45 | 95,70 | 101,43 | 4,57% | - |
| 24.01.2025 | 99,50 | 99,77 | 96,92 | 96,99 | -2,49% | 310,00 |
| 23.01.2025 | 98,86 | 99,73 | 98,51 | 99,47 | 0,56% | - |
| 22.01.2025 | 99,07 | 99,43 | 98,45 | 98,92 | -0,13% | - |
| 21.01.2025 | 99,06 | 99,23 | 98,42 | 99,05 | -0,05% | - |
| 20.01.2025 | 99,55 | 99,93 | 98,28 | 99,10 | -0,49% | - |
| 17.01.2025 | 98,36 | 100,38 | 98,24 | 99,59 | 1,27% | - |
| 16.01.2025 | 97,54 | 98,62 | 97,22 | 98,34 | 0,80% | - |
| 15.01.2025 | 94,40 | 97,71 | 94,40 | 97,56 | 3,36% | - |
| 14.01.2025 | 96,09 | 96,16 | 94,09 | 94,39 | -1,40% | 15,00 |
| 13.01.2025 | 95,35 | 95,74 | 94,30 | 95,73 | 0,40% | - |
| 10.01.2025 | 96,04 | 97,69 | 94,57 | 95,35 | -0,72% | 100,00 |
| 09.01.2025 | 93,96 | 96,24 | 93,81 | 96,04 | 2,17% | - |
| 08.01.2025 | 95,14 | 95,31 | 93,32 | 94,00 | -1,22% | 23,00 |
| 07.01.2025 | 94,47 | 95,49 | 94,14 | 95,16 | 0,73% | - |
| 06.01.2025 | 95,59 | 95,92 | 94,06 | 94,47 | -0,82% | 22,00 |
| 03.01.2025 | 97,01 | 97,25 | 95,19 | 95,25 | -1,83% | 18,00 |
| 02.01.2025 | 97,38 | 98,35 | 96,55 | 97,03 | -0,37% | - |
| 30.12.2024 | 97,62 | 97,85 | 97,20 | 97,39 | 0,03% | - |
| 27.12.2024 | 97,92 | 98,26 | 97,12 | 97,36 | -0,45% | - |
| 23.12.2024 | 97,70 | 98,16 | 97,01 | 97,80 | 0,23% | - |
| 20.12.2024 | 98,00 | 98,90 | 97,12 | 97,58 | -0,43% | 10,00 |
| 19.12.2024 | 97,65 | 98,79 | 97,08 | 98,00 | 0,36% | - |
| 18.12.2024 | 100,06 | 100,18 | 97,19 | 97,65 | -2,41% | 30,00 |
| 17.12.2024 | 100,68 | 100,78 | 99,43 | 100,06 | -0,61% | - |
| 16.12.2024 | 101,48 | 102,48 | 100,13 | 100,68 | -0,69% | - |
| 13.12.2024 | 102,98 | 103,38 | 101,13 | 101,38 | -1,55% | 10,00 |
| 12.12.2024 | 105,30 | 105,35 | 102,88 | 102,98 | -2,21% | - |
| 11.12.2024 | 104,85 | 105,48 | 103,58 | 105,30 | 0,43% | - |
| 10.12.2024 | 103,28 | 105,23 | 102,83 | 104,85 | 1,38% | - |
| 09.12.2024 | 104,18 | 104,78 | 102,88 | 103,43 | -0,60% | - |
| 06.12.2024 | 103,20 | 105,48 | 102,95 | 104,05 | 0,82% | - |
| 05.12.2024 | 103,93 | 105,68 | 103,10 | 103,20 | -0,70% | - |