70,370€
0,10%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 88,24 | 88,59 | 87,57 | 88,59 | 0,40% | - |
| 24.07.2025 | 90,28 | 90,62 | 88,12 | 88,24 | -2,26% | 3,00 |
| 23.07.2025 | 88,37 | 90,39 | 88,37 | 90,28 | 2,16% | 1,00 |
| 22.07.2025 | 88,74 | 88,86 | 86,67 | 88,37 | -0,42% | - |
| 21.07.2025 | 88,84 | 89,68 | 88,68 | 88,74 | -0,16% | - |
| 18.07.2025 | 89,03 | 89,53 | 88,78 | 88,88 | -0,21% | - |
| 17.07.2025 | 89,35 | 89,76 | 88,69 | 89,07 | -0,31% | 164,00 |
| 16.07.2025 | 89,40 | 89,41 | 88,38 | 89,35 | -0,02% | - |
| 15.07.2025 | 89,23 | 90,06 | 88,82 | 89,37 | 0,17% | - |
| 14.07.2025 | 89,08 | 90,18 | 89,00 | 89,22 | -0,34% | - |
| 11.07.2025 | 91,17 | 91,19 | 89,43 | 89,52 | -1,89% | - |
| 10.07.2025 | 90,54 | 91,77 | 90,28 | 91,24 | 0,68% | - |
| 09.07.2025 | 90,74 | 90,94 | 89,84 | 90,62 | -0,18% | - |
| 08.07.2025 | 90,73 | 91,92 | 89,29 | 90,78 | 0,14% | 166,00 |
| 07.07.2025 | 89,74 | 91,18 | 89,69 | 90,65 | 1,17% | - |
| 04.07.2025 | 90,03 | 90,04 | 89,25 | 89,60 | -0,47% | - |
| 03.07.2025 | 90,11 | 90,82 | 89,55 | 90,02 | 0,02% | - |
| 02.07.2025 | 90,36 | 91,36 | 89,46 | 90,00 | -0,40% | 1,00 |
| 01.07.2025 | 90,53 | 90,91 | 89,41 | 90,36 | -0,19% | - |
| 30.06.2025 | 93,65 | 94,23 | 90,18 | 90,53 | -3,21% | - |
| 27.06.2025 | 92,33 | 94,07 | 92,27 | 93,53 | 1,37% | - |
| 26.06.2025 | 91,91 | 92,43 | 91,23 | 92,27 | 0,39% | - |
| 25.06.2025 | 95,56 | 95,56 | 91,31 | 91,91 | -3,85% | - |
| 24.06.2025 | 95,78 | 96,05 | 94,89 | 95,59 | 0,98% | - |
| 23.06.2025 | 93,55 | 94,66 | 92,76 | 94,66 | 1,15% | - |