94,060€
1,39%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 92,91 | 94,74 | 91,18 | 94,00 | 1,33% | - |
| 30.07.2026 | 83,87 | 94,96 | 83,75 | 92,77 | 11,32% | 150,00 |
| 29.07.2026 | 83,56 | 84,66 | 82,70 | 83,34 | -0,32% | - |
| 28.07.2026 | 81,91 | 83,73 | 81,27 | 83,61 | 1,98% | - |
| 27.07.2026 | 81,62 | 83,09 | 81,56 | 81,99 | 0,39% | - |
| 24.07.2026 | 80,70 | 81,78 | 80,41 | 81,67 | 1,52% | 1,00 |
| 23.07.2026 | 84,79 | 84,79 | 80,18 | 80,45 | -5,05% | - |
| 22.07.2026 | 84,27 | 86,24 | 84,13 | 84,73 | 0,56% | 107,00 |
| 21.07.2026 | 85,41 | 86,09 | 83,27 | 84,26 | -1,30% | 1,00 |
| 20.07.2026 | 86,26 | 86,46 | 85,25 | 85,37 | -0,89% | 49,00 |
| 17.07.2026 | 85,86 | 87,68 | 85,35 | 86,14 | -0,14% | 46,00 |
| 16.07.2026 | 86,11 | 86,57 | 84,35 | 86,26 | 0,31% | - |
| 15.07.2026 | 84,95 | 86,08 | 83,54 | 85,99 | 1,27% | 20,00 |
| 14.07.2026 | 83,64 | 85,90 | 82,60 | 84,91 | 1,35% | 46,00 |
| 13.07.2026 | 83,55 | 84,74 | 82,55 | 83,78 | 0,14% | - |
| 10.07.2026 | 83,99 | 84,08 | 82,79 | 83,66 | -0,55% | - |
| 09.07.2026 | 83,63 | 84,61 | 82,84 | 84,12 | 0,60% | 100,00 |
| 08.07.2026 | 85,68 | 85,74 | 83,13 | 83,62 | -2,39% | - |
| 07.07.2026 | 83,14 | 86,38 | 82,89 | 85,67 | 2,80% | 17,00 |
| 06.07.2026 | 84,98 | 85,87 | 82,65 | 83,34 | -1,96% | 12,00 |
| 03.07.2026 | 83,26 | 85,38 | 82,99 | 85,01 | 2,42% | - |
| 02.07.2026 | 82,27 | 83,62 | 82,04 | 83,00 | 0,72% | - |
| 01.07.2026 | 82,94 | 84,49 | 81,20 | 82,41 | -0,76% | - |
| 30.06.2026 | 81,58 | 83,15 | 79,95 | 83,04 | 2,18% | - |
| 29.06.2026 | 79,89 | 81,86 | 79,03 | 81,27 | 1,82% | 300,00 |
| 26.06.2026 | 80,46 | 80,86 | 79,14 | 79,82 | -0,78% | - |
| 25.06.2026 | 80,92 | 82,03 | 80,04 | 80,45 | -0,25% | 2.974,00 |
| 24.06.2026 | 76,34 | 81,09 | 76,31 | 80,65 | 5,67% | 12,00 |
| 23.06.2026 | 76,45 | 76,64 | 74,72 | 76,32 | -0,40% | 176,00 |
| 22.06.2026 | 76,89 | 77,71 | 75,91 | 76,63 | -0,34% | 6,00 |
| 19.06.2026 | 76,75 | 77,68 | 75,91 | 76,89 | 0,43% | 2,00 |
| 18.06.2026 | 74,04 | 77,21 | 73,94 | 76,56 | 3,54% | 8,00 |
| 17.06.2026 | 73,04 | 74,73 | 72,96 | 73,94 | 1,14% | 65,00 |
| 16.06.2026 | 72,99 | 73,87 | 72,59 | 73,11 | -0,49% | - |
| 15.06.2026 | 73,93 | 75,34 | 73,24 | 73,47 | -0,47% | - |
| 12.06.2026 | 72,06 | 74,04 | 71,76 | 73,82 | 1,75% | - |
| 11.06.2026 | 71,29 | 72,55 | 71,21 | 72,55 | 1,82% | - |
| 10.06.2026 | 71,77 | 71,94 | 69,91 | 71,25 | -0,70% | 10,00 |
| 09.06.2026 | 66,40 | 72,28 | 66,02 | 71,75 | 8,24% | 200,00 |
| 08.06.2026 | 66,12 | 67,12 | 65,59 | 66,29 | -1,56% | 5,00 |
| 05.06.2026 | 67,46 | 68,54 | 66,91 | 67,34 | -0,31% | 100,00 |
| 04.06.2026 | 68,47 | 68,70 | 67,14 | 67,55 | -1,54% | - |
| 03.06.2026 | 70,84 | 70,86 | 67,81 | 68,61 | -2,93% | - |
| 02.06.2026 | 71,74 | 72,11 | 70,57 | 70,68 | -1,63% | - |
| 01.06.2026 | 71,94 | 72,63 | 70,93 | 71,85 | -0,25% | - |
| 29.05.2026 | 72,85 | 73,82 | 71,95 | 72,03 | -1,15% | - |
| 28.05.2026 | 72,92 | 73,59 | 72,54 | 72,87 | -0,23% | - |
| 27.05.2026 | 71,39 | 73,46 | 71,38 | 73,04 | 2,33% | - |
| 26.05.2026 | 71,85 | 71,92 | 70,52 | 71,38 | -0,64% | - |
| 25.05.2026 | 71,55 | 72,41 | 70,01 | 71,84 | 0,64% | - |
| 22.05.2026 | 73,70 | 73,72 | 71,08 | 71,38 | -4,01% | - |
| 21.05.2026 | 67,80 | 75,03 | 67,48 | 74,36 | 9,64% | - |
| 20.05.2026 | 66,79 | 68,15 | 66,51 | 67,82 | 1,59% | - |
| 19.05.2026 | 67,28 | 67,79 | 66,69 | 66,76 | -0,46% | 200,00 |
| 18.05.2026 | 65,58 | 67,75 | 65,11 | 67,07 | 1,85% | - |
| 15.05.2026 | 67,27 | 67,91 | 65,75 | 65,85 | -2,50% | - |
| 14.05.2026 | 66,62 | 68,29 | 66,58 | 67,54 | 1,55% | - |
| 13.05.2026 | 65,37 | 66,53 | 64,29 | 66,51 | 1,98% | 25,00 |
| 12.05.2026 | 64,49 | 65,54 | 64,13 | 65,22 | 0,87% | - |
| 11.05.2026 | 66,52 | 66,52 | 64,04 | 64,66 | -2,84% | - |
| 08.05.2026 | 65,80 | 67,13 | 65,65 | 66,55 | 1,74% | - |
| 07.05.2026 | 68,58 | 68,94 | 65,26 | 65,41 | -4,59% | 13,00 |
| 06.05.2026 | 63,90 | 69,11 | 63,89 | 68,56 | 7,21% | 720,00 |
| 05.05.2026 | 63,80 | 64,68 | 62,91 | 63,95 | 0,27% | - |
| 04.05.2026 | 63,42 | 64,69 | 63,35 | 63,78 | 0,11% | - |
| 30.04.2026 | 62,85 | 63,79 | 62,57 | 63,71 | 0,95% | - |
| 29.04.2026 | 63,63 | 64,47 | 63,04 | 63,11 | -0,63% | - |
| 28.04.2026 | 64,12 | 64,29 | 63,26 | 63,51 | -1,01% | - |
| 27.04.2026 | 64,96 | 64,96 | 63,69 | 64,16 | -1,12% | 15,00 |
| 24.04.2026 | 63,86 | 65,01 | 63,19 | 64,89 | 0,51% | - |
| 23.04.2026 | 64,37 | 64,63 | 63,36 | 64,56 | 0,28% | - |
| 22.04.2026 | 65,29 | 65,82 | 64,05 | 64,38 | -1,12% | 79,00 |
| 21.04.2026 | 65,33 | 65,87 | 64,98 | 65,11 | -0,18% | 2,00 |
| 20.04.2026 | 65,58 | 65,76 | 64,78 | 65,23 | -0,46% | - |
| 17.04.2026 | 64,24 | 66,08 | 64,24 | 65,53 | 2,12% | 2,00 |
| 16.04.2026 | 63,90 | 64,84 | 63,85 | 64,17 | 0,60% | 25,00 |
| 15.04.2026 | 63,02 | 64,09 | 62,96 | 63,79 | 1,06% | - |
| 14.04.2026 | 62,37 | 63,72 | 62,30 | 63,12 | 1,40% | - |
| 13.04.2026 | 62,20 | 62,69 | 61,71 | 62,25 | -0,40% | - |
| 10.04.2026 | 62,11 | 62,96 | 61,69 | 62,50 | 0,64% | 13,00 |
| 09.04.2026 | 62,71 | 62,71 | 61,48 | 62,10 | -0,91% | - |
| 08.04.2026 | 61,99 | 64,42 | 61,79 | 62,67 | 1,49% | - |
| 07.04.2026 | 61,47 | 62,66 | 61,15 | 61,75 | 0,54% | - |
| 02.04.2026 | 60,70 | 61,58 | 59,43 | 61,42 | 1,19% | - |
| 01.04.2026 | 61,80 | 62,43 | 60,26 | 60,70 | -2,05% | - |
| 31.03.2026 | 62,40 | 63,02 | 61,23 | 61,97 | -0,31% | - |
| 30.03.2026 | 60,01 | 62,90 | 59,95 | 62,16 | 3,57% | - |
| 27.03.2026 | 60,73 | 61,09 | 59,95 | 60,02 | -1,23% | - |
| 26.03.2026 | 59,71 | 61,60 | 59,48 | 60,77 | 1,32% | 2,00 |
| 25.03.2026 | 59,98 | 60,40 | 59,28 | 59,98 | 0,20% | 50,00 |
| 24.03.2026 | 58,08 | 60,09 | 57,63 | 59,86 | 2,55% | - |
| 23.03.2026 | 57,95 | 59,64 | 56,74 | 58,37 | 0,38% | 1,00 |
| 20.03.2026 | 58,55 | 58,72 | 57,61 | 58,15 | -0,68% | - |
| 19.03.2026 | 58,83 | 59,09 | 57,82 | 58,55 | -0,53% | - |
| 18.03.2026 | 59,68 | 60,28 | 58,74 | 58,86 | -1,44% | - |
| 17.03.2026 | 59,34 | 60,10 | 59,10 | 59,72 | 0,22% | 51,00 |
| 16.03.2026 | 59,19 | 59,76 | 58,54 | 59,59 | 1,00% | - |
| 13.03.2026 | 58,61 | 59,48 | 58,28 | 59,00 | 0,68% | - |
| 12.03.2026 | 55,51 | 58,98 | 55,19 | 58,60 | 4,89% | 87,00 |
| 11.03.2026 | 56,55 | 56,73 | 55,31 | 55,87 | -1,19% | 105,00 |