68,330€
-0,19%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 74,11 | 74,30 | 72,71 | 73,03 | -1,39% | - |
| 09.10.2025 | 74,29 | 74,76 | 73,47 | 74,06 | -0,31% | - |
| 08.10.2025 | 74,20 | 74,55 | 73,09 | 74,29 | 0,13% | 11,00 |
| 07.10.2025 | 72,98 | 75,10 | 72,72 | 74,19 | 1,60% | 900,00 |
| 06.10.2025 | 73,12 | 74,03 | 72,09 | 73,02 | -0,16% | 61,00 |
| 03.10.2025 | 73,07 | 73,51 | 72,19 | 73,14 | 0,08% | - |
| 02.10.2025 | 72,99 | 73,71 | 72,77 | 73,08 | 0,07% | - |
| 01.10.2025 | 72,62 | 73,29 | 72,31 | 73,03 | 0,33% | - |
| 30.09.2025 | 72,54 | 72,81 | 71,62 | 72,79 | 0,37% | - |
| 29.09.2025 | 71,81 | 72,65 | 70,95 | 72,52 | 1,00% | - |
| 26.09.2025 | 71,52 | 71,82 | 70,93 | 71,80 | 0,46% | 10,00 |
| 25.09.2025 | 73,17 | 73,53 | 71,16 | 71,47 | -2,28% | 1.020,00 |
| 24.09.2025 | 72,93 | 73,68 | 72,20 | 73,14 | 0,15% | 110,00 |
| 23.09.2025 | 74,08 | 74,38 | 72,92 | 73,03 | -1,83% | - |
| 22.09.2025 | 74,62 | 74,89 | 73,77 | 74,39 | -0,33% | 50,00 |
| 19.09.2025 | 75,02 | 75,36 | 74,42 | 74,64 | -0,48% | 2,00 |
| 18.09.2025 | 76,70 | 76,91 | 74,75 | 75,00 | -1,99% | 22,00 |
| 17.09.2025 | 78,67 | 78,98 | 75,39 | 76,52 | -2,72% | 57,00 |
| 16.09.2025 | 79,66 | 79,91 | 78,11 | 78,66 | -1,18% | - |
| 15.09.2025 | 80,71 | 80,97 | 79,28 | 79,60 | -1,20% | 13,00 |
| 12.09.2025 | 81,36 | 81,66 | 80,44 | 80,57 | -0,07% | - |
| 11.09.2025 | 79,32 | 80,85 | 79,23 | 80,63 | 0,47% | - |
| 10.09.2025 | 81,85 | 82,05 | 80,22 | 80,25 | -1,88% | 100,00 |
| 09.09.2025 | 82,42 | 82,89 | 81,44 | 81,79 | -0,72% | - |
| 08.09.2025 | 82,21 | 82,73 | 81,45 | 82,38 | 0,23% | - |
| 05.09.2025 | 81,34 | 82,80 | 81,34 | 82,19 | 1,06% | - |
| 04.09.2025 | 81,79 | 82,10 | 81,10 | 81,33 | -0,51% | - |
| 03.09.2025 | 83,13 | 83,54 | 81,52 | 81,75 | -1,75% | 1,00 |
| 02.09.2025 | 83,58 | 84,10 | 82,63 | 83,21 | -0,44% | - |
| 01.09.2025 | 83,63 | 84,39 | 83,02 | 83,58 | -0,07% | - |
| 29.08.2025 | 83,97 | 84,31 | 83,47 | 83,64 | -0,57% | 1,00 |
| 28.08.2025 | 83,07 | 85,26 | 83,03 | 84,12 | 1,29% | 75,00 |
| 27.08.2025 | 83,65 | 83,92 | 82,91 | 83,05 | -0,69% | 1,00 |
| 26.08.2025 | 83,80 | 84,06 | 83,17 | 83,63 | -0,18% | - |
| 25.08.2025 | 84,68 | 85,11 | 83,78 | 83,78 | -1,05% | 50,00 |
| 22.08.2025 | 84,18 | 85,32 | 83,89 | 84,67 | 0,56% | - |
| 21.08.2025 | 85,50 | 85,51 | 83,76 | 84,20 | -1,56% | 3,00 |
| 20.08.2025 | 83,93 | 85,63 | 83,71 | 85,53 | 1,87% | - |
| 19.08.2025 | 82,97 | 84,80 | 82,83 | 83,96 | 1,19% | 240,00 |
| 18.08.2025 | 82,92 | 83,14 | 82,61 | 82,97 | 0,02% | - |
| 15.08.2025 | 82,72 | 83,35 | 82,61 | 82,95 | 0,38% | 102,00 |
| 14.08.2025 | 82,51 | 82,95 | 81,77 | 82,64 | 0,13% | - |
| 13.08.2025 | 82,44 | 82,69 | 82,04 | 82,53 | 0,11% | 375,00 |
| 12.08.2025 | 82,12 | 82,47 | 81,68 | 82,44 | 0,40% | - |
| 11.08.2025 | 82,44 | 82,97 | 81,75 | 82,11 | -0,53% | 5,00 |
| 08.08.2025 | 82,54 | 82,90 | 81,96 | 82,55 | 0,01% | 4,00 |
| 07.08.2025 | 81,97 | 83,30 | 81,69 | 82,54 | 0,70% | - |
| 06.08.2025 | 82,58 | 83,03 | 81,83 | 81,97 | -0,75% | - |
| 05.08.2025 | 82,14 | 82,90 | 81,74 | 82,59 | 0,56% | 1,00 |
| 04.08.2025 | 81,44 | 82,39 | 80,86 | 82,13 | 0,64% | 3,00 |
| 01.08.2025 | 84,48 | 84,48 | 81,14 | 81,61 | -3,40% | 1,00 |
| 31.07.2025 | 85,51 | 87,98 | 84,28 | 84,48 | -1,10% | 2,00 |
| 30.07.2025 | 86,05 | 86,30 | 84,53 | 85,42 | -0,79% | 3,00 |
| 29.07.2025 | 86,78 | 87,38 | 85,96 | 86,10 | -0,75% | 55,00 |
| 28.07.2025 | 88,51 | 89,55 | 86,42 | 86,75 | -2,08% | 1,00 |