57,260€
-2,07%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 58,46 | 58,78 | 56,87 | 57,39 | -1,85% | - |
| 05.03.2026 | 57,46 | 59,18 | 56,93 | 58,47 | 1,28% | 100,00 |
| 04.03.2026 | 58,65 | 58,65 | 56,57 | 57,73 | -1,84% | 20,00 |
| 03.03.2026 | 59,95 | 59,95 | 57,67 | 58,81 | -2,15% | - |
| 02.03.2026 | 59,72 | 60,17 | 58,61 | 60,10 | -0,17% | 32,00 |
| 27.02.2026 | 60,30 | 60,85 | 59,76 | 60,20 | -0,10% | 1,00 |
| 26.02.2026 | 59,56 | 60,67 | 58,71 | 60,26 | 1,65% | - |
| 25.02.2026 | 60,58 | 60,61 | 58,97 | 59,28 | -2,19% | 165,00 |
| 24.02.2026 | 60,74 | 62,06 | 60,33 | 60,61 | 0,48% | 91,00 |
| 23.02.2026 | 61,20 | 61,25 | 60,24 | 60,32 | -1,31% | - |
| 20.02.2026 | 60,78 | 61,33 | 60,22 | 61,12 | 0,71% | - |
| 19.02.2026 | 60,39 | 61,85 | 60,29 | 60,69 | 0,45% | - |
| 18.02.2026 | 60,83 | 60,86 | 59,32 | 60,42 | -0,31% | 172,00 |
| 17.02.2026 | 61,70 | 62,52 | 60,21 | 60,61 | -1,77% | - |
| 16.02.2026 | 63,24 | 63,24 | 60,68 | 61,70 | -2,39% | 151,00 |
| 13.02.2026 | 63,36 | 65,10 | 62,62 | 63,21 | -0,43% | 2,00 |
| 12.02.2026 | 69,60 | 69,64 | 61,98 | 63,48 | -8,69% | 240,00 |
| 11.02.2026 | 70,19 | 70,36 | 68,81 | 69,52 | -1,00% | 6,00 |
| 10.02.2026 | 67,13 | 70,70 | 67,03 | 70,22 | 4,49% | 300,00 |
| 09.02.2026 | 70,76 | 74,01 | 66,13 | 67,20 | -4,46% | 162,00 |
| 06.02.2026 | 69,83 | 70,71 | 68,82 | 70,34 | 0,63% | - |
| 05.02.2026 | 69,67 | 70,21 | 68,14 | 69,90 | 0,65% | - |
| 04.02.2026 | 67,03 | 69,53 | 67,00 | 69,45 | 4,12% | - |
| 03.02.2026 | 67,54 | 67,60 | 65,78 | 66,70 | -1,07% | 29,00 |
| 02.02.2026 | 65,71 | 67,44 | 65,29 | 67,42 | 2,29% | 64,00 |
| 30.01.2026 | 66,52 | 66,60 | 65,63 | 65,91 | -0,96% | - |
| 29.01.2026 | 66,05 | 66,70 | 64,56 | 66,55 | 2,21% | - |
| 28.01.2026 | 65,17 | 65,73 | 64,61 | 65,11 | -0,38% | - |
| 27.01.2026 | 66,59 | 66,92 | 65,05 | 65,36 | -1,89% | - |
| 26.01.2026 | 65,66 | 67,22 | 65,47 | 66,62 | 1,26% | 30,00 |
| 23.01.2026 | 65,81 | 65,84 | 64,97 | 65,79 | -0,03% | - |
| 22.01.2026 | 66,05 | 66,32 | 65,02 | 65,81 | -0,26% | 55,00 |
| 21.01.2026 | 65,49 | 66,28 | 63,73 | 65,98 | 0,52% | - |
| 20.01.2026 | 65,04 | 65,94 | 64,74 | 65,64 | 1,02% | - |
| 19.01.2026 | 66,94 | 66,94 | 64,71 | 64,98 | -2,86% | 1,00 |
| 16.01.2026 | 68,34 | 68,58 | 66,56 | 66,89 | -1,94% | 74,00 |
| 15.01.2026 | 67,78 | 68,34 | 67,26 | 68,21 | 0,96% | - |
| 14.01.2026 | 67,06 | 67,62 | 66,02 | 67,56 | 0,81% | 200,00 |
| 13.01.2026 | 68,33 | 68,78 | 66,94 | 67,02 | -1,86% | - |
| 12.01.2026 | 67,85 | 68,98 | 67,49 | 68,29 | 0,63% | - |
| 09.01.2026 | 66,90 | 67,99 | 66,69 | 67,86 | 1,54% | - |
| 08.01.2026 | 68,05 | 68,41 | 66,03 | 66,83 | -2,05% | - |
| 07.01.2026 | 68,56 | 69,71 | 66,96 | 68,23 | -0,48% | 100,00 |
| 06.01.2026 | 69,46 | 69,56 | 67,00 | 68,56 | -1,22% | 30,00 |
| 05.01.2026 | 68,99 | 69,91 | 68,26 | 69,41 | 0,83% | - |
| 02.01.2026 | 68,73 | 69,03 | 68,26 | 68,84 | 0,17% | - |
| 30.12.2025 | 69,10 | 69,13 | 68,38 | 68,72 | -0,56% | - |
| 29.12.2025 | 69,10 | 69,67 | 68,62 | 69,11 | 0,17% | 59,00 |
| 23.12.2025 | 69,32 | 69,92 | 68,90 | 68,99 | -0,43% | - |
| 22.12.2025 | 69,39 | 70,18 | 68,36 | 69,29 | -0,33% | 20,00 |
| 19.12.2025 | 69,17 | 69,57 | 68,64 | 69,52 | 0,39% | - |
| 18.12.2025 | 68,91 | 69,51 | 68,46 | 69,25 | 0,49% | - |
| 17.12.2025 | 68,48 | 69,22 | 67,51 | 68,91 | 0,61% | - |
| 16.12.2025 | 67,51 | 69,46 | 67,12 | 68,49 | 1,51% | - |
| 15.12.2025 | 68,40 | 68,67 | 67,33 | 67,47 | -1,27% | 20,00 |
| 12.12.2025 | 68,39 | 68,83 | 67,56 | 68,34 | -0,18% | - |
| 11.12.2025 | 68,47 | 68,94 | 65,69 | 68,46 | 0,18% | - |
| 10.12.2025 | 67,94 | 68,41 | 67,58 | 68,34 | 0,51% | 14,00 |
| 09.12.2025 | 66,99 | 68,35 | 66,32 | 67,99 | 1,36% | - |
| 08.12.2025 | 68,66 | 68,97 | 66,79 | 67,08 | -2,29% | - |
| 05.12.2025 | 67,90 | 69,11 | 67,80 | 68,65 | 1,36% | - |
| 04.12.2025 | 68,43 | 68,67 | 67,62 | 67,73 | -1,07% | 15,00 |
| 03.12.2025 | 68,55 | 69,27 | 68,01 | 68,46 | 0,10% | 4,00 |
| 02.12.2025 | 70,20 | 70,26 | 68,18 | 68,39 | -2,52% | - |
| 01.12.2025 | 70,83 | 70,88 | 69,87 | 70,16 | -0,97% | - |
| 28.11.2025 | 70,85 | 71,02 | 70,43 | 70,85 | 0,01% | - |
| 27.11.2025 | 70,70 | 71,43 | 70,57 | 70,84 | 0,07% | - |
| 26.11.2025 | 72,04 | 72,36 | 70,58 | 70,79 | -1,69% | - |
| 25.11.2025 | 71,24 | 72,03 | 70,35 | 72,01 | 1,05% | - |
| 24.11.2025 | 71,53 | 72,25 | 70,82 | 71,26 | -0,35% | - |
| 21.11.2025 | 69,17 | 71,72 | 69,00 | 71,51 | 3,44% | - |
| 20.11.2025 | 70,13 | 70,60 | 69,09 | 69,13 | -1,17% | 2,00 |
| 19.11.2025 | 70,00 | 70,36 | 69,38 | 69,95 | -0,30% | - |
| 18.11.2025 | 70,15 | 70,70 | 69,77 | 70,16 | -0,10% | - |
| 17.11.2025 | 71,87 | 72,13 | 70,15 | 70,23 | -2,40% | - |
| 14.11.2025 | 72,90 | 73,67 | 71,68 | 71,96 | -1,33% | - |
| 13.11.2025 | 73,84 | 74,32 | 72,59 | 72,93 | -1,13% | - |
| 12.11.2025 | 72,95 | 74,34 | 72,05 | 73,76 | 1,15% | - |
| 11.11.2025 | 70,74 | 73,05 | 70,05 | 72,92 | 3,04% | 110,00 |
| 10.11.2025 | 70,33 | 70,91 | 70,17 | 70,77 | 0,34% | - |
| 07.11.2025 | 70,11 | 70,57 | 69,28 | 70,53 | 0,33% | - |
| 06.11.2025 | 70,33 | 70,87 | 69,95 | 70,30 | 0,09% | - |
| 05.11.2025 | 69,20 | 70,51 | 68,92 | 70,24 | 1,40% | - |
| 04.11.2025 | 69,86 | 70,12 | 68,90 | 69,27 | -0,89% | - |
| 03.11.2025 | 70,74 | 70,83 | 69,32 | 69,89 | -1,13% | 42,00 |
| 31.10.2025 | 71,83 | 72,07 | 70,50 | 70,69 | -1,81% | - |
| 30.10.2025 | 73,83 | 75,43 | 70,26 | 71,99 | -1,85% | 60,00 |
| 29.10.2025 | 73,95 | 74,40 | 72,90 | 73,35 | -0,88% | - |
| 28.10.2025 | 75,44 | 75,44 | 73,29 | 74,00 | -1,88% | - |
| 27.10.2025 | 75,79 | 76,36 | 74,93 | 75,42 | -0,53% | - |
| 24.10.2025 | 75,33 | 75,99 | 75,20 | 75,82 | 0,56% | - |
| 23.10.2025 | 75,61 | 75,80 | 74,95 | 75,40 | 0,01% | - |
| 22.10.2025 | 75,28 | 76,00 | 75,03 | 75,39 | 0,12% | 135,00 |
| 21.10.2025 | 75,98 | 76,14 | 75,16 | 75,30 | -0,89% | - |
| 20.10.2025 | 76,00 | 76,09 | 75,05 | 75,98 | 0,09% | - |
| 17.10.2025 | 74,72 | 75,92 | 73,49 | 75,91 | 1,91% | - |
| 16.10.2025 | 72,48 | 75,12 | 72,48 | 74,49 | 3,40% | - |
| 15.10.2025 | 73,05 | 73,37 | 72,04 | 72,04 | -1,45% | - |
| 14.10.2025 | 73,37 | 73,82 | 72,31 | 73,10 | -0,58% | 45,00 |
| 13.10.2025 | 73,21 | 73,83 | 72,96 | 73,53 | 0,68% | - |