91,640€
0,05%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 91,65 | 92,41 | 91,02 | 91,65 | 0,07% | - |
| 16.09.2026 | 91,70 | 92,59 | 90,85 | 91,59 | -0,13% | - |
| 15.09.2026 | 91,03 | 91,96 | 90,51 | 91,71 | 0,65% | - |
| 14.09.2026 | 88,81 | 92,60 | 88,39 | 91,12 | 2,42% | 6,00 |
| 11.09.2026 | 90,14 | 90,97 | 88,83 | 88,97 | -1,30% | - |
| 10.09.2026 | 90,87 | 91,59 | 89,51 | 90,14 | -0,84% | - |
| 09.09.2026 | 92,23 | 92,70 | 90,84 | 90,90 | -1,48% | - |
| 08.09.2026 | 93,41 | 94,34 | 92,27 | 92,27 | -1,22% | - |
| 07.09.2026 | 93,13 | 93,97 | 91,71 | 93,41 | 0,42% | - |
| 04.09.2026 | 93,55 | 93,90 | 92,74 | 93,02 | -0,61% | - |
| 03.09.2026 | 94,60 | 95,07 | 93,28 | 93,59 | -0,96% | - |
| 02.09.2026 | 95,15 | 95,52 | 93,30 | 94,50 | -0,79% | - |
| 01.09.2026 | 95,67 | 96,65 | 94,95 | 95,25 | -0,36% | - |
| 31.08.2026 | 94,54 | 96,75 | 94,54 | 95,59 | 0,65% | 10,00 |
| 28.08.2026 | 94,17 | 96,36 | 93,60 | 94,97 | 1,39% | 108,00 |
| 27.08.2026 | 94,04 | 94,31 | 92,42 | 93,67 | -0,15% | - |
| 26.08.2026 | 91,81 | 95,29 | 91,66 | 93,81 | 2,30% | - |
| 25.08.2026 | 91,41 | 92,24 | 90,84 | 91,70 | 0,26% | - |
| 24.08.2026 | 90,59 | 91,80 | 90,41 | 91,46 | 0,80% | - |
| 21.08.2026 | 90,02 | 90,82 | 89,12 | 90,73 | 1,00% | - |
| 20.08.2026 | 88,66 | 90,06 | 88,61 | 89,83 | 1,51% | 19,00 |
| 19.08.2026 | 87,29 | 88,76 | 87,29 | 88,49 | 0,99% | 90,00 |
| 18.08.2026 | 87,05 | 87,93 | 86,60 | 87,62 | 0,22% | 1,00 |
| 17.08.2026 | 89,89 | 90,07 | 86,79 | 87,43 | -2,78% | - |
| 14.08.2026 | 90,83 | 91,03 | 89,77 | 89,93 | -1,09% | 71,00 |
| 13.08.2026 | 92,73 | 93,03 | 90,24 | 90,92 | -1,87% | 1,00 |
| 12.08.2026 | 92,97 | 93,12 | 90,87 | 92,65 | -0,29% | 100,00 |
| 11.08.2026 | 94,67 | 94,67 | 92,77 | 92,92 | -1,54% | 1,00 |
| 10.08.2026 | 94,64 | 94,64 | 93,68 | 94,37 | 0,13% | - |
| 07.08.2026 | 93,67 | 94,64 | 93,42 | 94,25 | 0,68% | - |
| 06.08.2026 | 93,46 | 94,74 | 93,15 | 93,61 | 0,28% | 1,00 |
| 05.08.2026 | 91,77 | 94,03 | 91,77 | 93,35 | 1,75% | 13,00 |
| 04.08.2026 | 92,91 | 93,18 | 91,02 | 91,74 | -1,17% | - |
| 03.08.2026 | 93,24 | 94,94 | 92,18 | 92,83 | -0,48% | 2,00 |
| 31.07.2026 | 92,91 | 94,74 | 91,18 | 93,28 | 0,55% | - |
| 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% | - |