98,530€
-1,32%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 99,99 | 100,43 | 96,72 | 98,55 | -1,30% | - |
| 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% | - |
| 04.12.2024 | 104,38 | 104,83 | 103,18 | 103,93 | -0,55% | - |
| 03.12.2024 | 104,95 | 105,38 | 103,83 | 104,50 | -0,43% | - |
| 02.12.2024 | 103,35 | 105,10 | 102,90 | 104,95 | 1,06% | - |
| 29.11.2024 | 103,93 | 104,38 | 103,28 | 103,85 | -0,07% | - |
| 28.11.2024 | 104,53 | 105,18 | 103,33 | 103,93 | -0,57% | - |
| 27.11.2024 | 104,93 | 105,28 | 103,98 | 104,53 | -0,38% | - |
| 26.11.2024 | 106,25 | 106,38 | 104,58 | 104,93 | -1,25% | - |
| 25.11.2024 | 107,65 | 108,05 | 105,85 | 106,25 | -1,30% | - |
| 22.11.2024 | 105,35 | 107,65 | 104,63 | 107,65 | 2,18% | - |
| 21.11.2024 | 105,45 | 105,48 | 103,73 | 105,35 | -0,09% | - |
| 20.11.2024 | 104,33 | 105,70 | 103,28 | 105,45 | 1,47% | - |
| 19.11.2024 | 102,25 | 104,08 | 102,08 | 103,93 | 1,64% | - |
| 18.11.2024 | 102,68 | 103,13 | 101,43 | 102,25 | -0,41% | - |
| 15.11.2024 | 102,00 | 103,38 | 101,43 | 102,68 | 0,46% | - |
| 14.11.2024 | 102,23 | 102,83 | 100,38 | 102,20 | -0,02% | - |
| 13.11.2024 | 102,93 | 102,93 | 101,53 | 102,23 | -0,68% | - |
| 12.11.2024 | 104,35 | 105,10 | 101,93 | 102,93 | -2,21% | - |
| 11.11.2024 | 105,00 | 106,65 | 104,25 | 105,25 | 0,24% | 10,00 |
| 08.11.2024 | 104,75 | 105,83 | 103,58 | 105,00 | 0,24% | - |
| 07.11.2024 | 105,55 | 107,28 | 103,73 | 104,75 | -0,99% | 10,00 |
| 06.11.2024 | 106,68 | 109,53 | 105,03 | 105,80 | -1,05% | - |
| 05.11.2024 | 108,20 | 108,63 | 105,88 | 106,93 | -1,32% | - |
| 04.11.2024 | 108,20 | 109,48 | 107,73 | 108,35 | 0,14% | - |
| 01.11.2024 | 109,90 | 110,20 | 107,48 | 108,20 | -1,55% | 10,00 |
| 31.10.2024 | 112,68 | 116,63 | 108,95 | 109,90 | -2,46% | - |
| 30.10.2024 | 112,85 | 113,68 | 111,63 | 112,68 | -0,64% | - |
| 29.10.2024 | 114,68 | 115,25 | 112,83 | 113,40 | -1,24% | - |
| 28.10.2024 | 114,98 | 115,73 | 114,43 | 114,83 | 0,35% | - |
| 25.10.2024 | 112,65 | 114,93 | 112,10 | 114,43 | 1,44% | - |
| 24.10.2024 | 115,38 | 116,15 | 112,08 | 112,80 | -2,36% | - |
| 23.10.2024 | 114,35 | 115,68 | 113,38 | 115,53 | 1,16% | - |
| 22.10.2024 | 116,68 | 117,23 | 113,48 | 114,20 | -2,37% | - |
| 21.10.2024 | 118,63 | 118,63 | 115,78 | 116,98 | -1,39% | - |
| 18.10.2024 | 116,13 | 118,73 | 114,23 | 118,63 | 2,02% | - |
| 17.10.2024 | 114,70 | 117,83 | 113,58 | 116,28 | 1,37% | - |
| 16.10.2024 | 115,68 | 116,68 | 114,38 | 114,70 | -0,84% | - |
| 15.10.2024 | 115,68 | 116,38 | 114,58 | 115,68 | 0,00% | - |
| 14.10.2024 | 115,08 | 115,98 | 114,68 | 115,68 | 0,65% | 18,00 |
| 11.10.2024 | 116,33 | 116,33 | 114,73 | 114,93 | -1,20% | - |
| 10.10.2024 | 117,00 | 118,33 | 115,18 | 116,33 | -0,58% | - |
| 09.10.2024 | 117,03 | 117,13 | 115,08 | 117,00 | 0,11% | 10,00 |
| 08.10.2024 | 115,85 | 117,38 | 115,28 | 116,88 | 0,28% | 15,00 |
| 07.10.2024 | 118,65 | 118,65 | 116,00 | 116,55 | -1,46% | 625,00 |
| 04.10.2024 | 118,48 | 119,73 | 117,38 | 118,28 | 0,08% | - |
| 03.10.2024 | 119,90 | 120,08 | 118,03 | 118,18 | -1,56% | 10,00 |
| 02.10.2024 | 123,15 | 123,20 | 119,75 | 120,05 | -2,28% | 12,00 |
| 01.10.2024 | 123,98 | 124,88 | 121,00 | 122,85 | -0,79% | - |
| 30.09.2024 | 121,73 | 124,03 | 121,48 | 123,83 | 2,10% | 135,00 |
| 27.09.2024 | 119,18 | 121,98 | 119,03 | 121,28 | 1,76% | - |
| 26.09.2024 | 119,85 | 120,88 | 118,33 | 119,18 | -0,10% | - |
| 25.09.2024 | 117,65 | 119,38 | 116,65 | 119,30 | 1,40% | 30,00 |
| 24.09.2024 | 118,48 | 119,63 | 115,83 | 117,65 | -0,57% | - |
| 23.09.2024 | 116,43 | 118,53 | 115,58 | 118,33 | 1,63% | - |
| 20.09.2024 | 115,83 | 116,93 | 115,28 | 116,43 | 0,52% | - |
| 19.09.2024 | 117,33 | 118,68 | 115,33 | 115,83 | -1,40% | - |
| 18.09.2024 | 119,38 | 119,53 | 116,85 | 117,48 | -1,59% | - |
| 17.09.2024 | 121,03 | 121,13 | 117,38 | 119,38 | -1,24% | - |
| 16.09.2024 | 122,45 | 122,60 | 119,43 | 120,88 | -1,29% | 12,00 |
| 13.09.2024 | 119,75 | 122,45 | 119,23 | 122,45 | 2,25% | - |
| 12.09.2024 | 121,53 | 122,38 | 118,53 | 119,75 | -1,58% | - |
| 11.09.2024 | 122,40 | 122,93 | 119,88 | 121,68 | -0,47% | 78,00 |
| 10.09.2024 | 121,30 | 122,48 | 120,70 | 122,25 | 0,53% | - |
| 09.09.2024 | 119,43 | 121,60 | 119,23 | 121,60 | 2,68% | - |
| 06.09.2024 | 118,65 | 120,03 | 118,23 | 118,43 | -0,32% | - |