104,850€
-1,32%
Echtzeit-Aktienkurs DSM-FIRMENICH AG EO -,01
Bid:
Ask:
Aktienkurse zur DSM-FIRMENICH AG EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 106,30 | 107,58 | 104,70 | 104,85 | -1,32% | 2.932,00 |
| 11.11.2026 | 104,50 | 106,65 | 104,23 | 106,25 | 0,62% | 485,00 |
| 10.11.2026 | 107,60 | 107,90 | 103,78 | 105,60 | -1,77% | 723,00 |
| 09.11.2026 | 109,70 | 109,75 | 106,33 | 107,50 | -1,65% | 472,00 |
| 06.11.2026 | 112,45 | 113,10 | 109,15 | 109,30 | -2,97% | 210,00 |
| 05.11.2026 | 107,05 | 113,48 | 106,95 | 112,65 | 4,55% | 248,00 |
| 04.11.2026 | 102,35 | 107,95 | 96,31 | 107,75 | 2,13% | 4.991,00 |
| 03.11.2026 | 106,70 | 107,50 | 104,85 | 105,50 | -1,81% | 76,00 |
| 02.11.2026 | 106,20 | 108,15 | 105,80 | 107,45 | 0,75% | 967,00 |
| 30.10.2026 | 106,00 | 108,00 | 105,80 | 106,65 | 0,28% | 3.335,00 |
| 29.10.2026 | 105,90 | 107,73 | 105,60 | 106,35 | 0,52% | 191,00 |
| 28.10.2026 | 108,65 | 108,65 | 105,45 | 105,80 | -2,89% | 1.637,00 |
| 27.10.2026 | 108,00 | 109,58 | 107,30 | 108,95 | 0,60% | 70,00 |
| 26.10.2026 | 108,58 | 109,18 | 108,25 | 108,30 | -0,51% | 706,00 |
| 23.10.2026 | 108,90 | 109,75 | 108,03 | 108,85 | -0,14% | 251,00 |
| 22.10.2026 | 106,80 | 109,25 | 106,40 | 109,00 | 1,21% | 964,00 |
| 21.10.2026 | 107,65 | 108,45 | 106,78 | 107,70 | 0,14% | 108,00 |
| 20.10.2026 | 109,25 | 109,88 | 107,28 | 107,55 | -1,69% | 2.408,00 |
| 19.10.2026 | 106,60 | 109,80 | 106,48 | 109,40 | 2,87% | 1.538,00 |
| 16.10.2026 | 107,50 | 108,45 | 106,10 | 106,35 | -1,02% | 1.912,00 |
| 15.10.2026 | 107,40 | 107,45 | 107,40 | 107,45 | 3,22% | - |
| 14.10.2026 | 103,65 | 105,18 | 103,58 | 104,10 | 0,24% | 298,00 |
| 13.10.2026 | 101,40 | 103,90 | 100,60 | 103,85 | 4,36% | 693,00 |
| 12.10.2026 | 100,90 | 100,90 | 99,42 | 99,51 | -1,13% | 894,00 |
| 09.10.2026 | 98,62 | 100,75 | 98,48 | 100,65 | 2,45% | 126,00 |
| 08.10.2026 | 99,91 | 100,10 | 96,91 | 98,24 | -1,91% | 359,00 |
| 07.10.2026 | 99,12 | 100,40 | 99,04 | 100,16 | 0,84% | 3.146,00 |
| 06.10.2026 | 97,34 | 100,50 | 97,34 | 99,32 | 1,97% | 2.460,00 |
| 05.10.2026 | 95,38 | 97,85 | 95,38 | 97,40 | 1,63% | 527,00 |
| 02.10.2026 | 96,10 | 96,23 | 93,74 | 95,84 | -0,15% | 387,00 |
| 01.10.2026 | 97,56 | 97,56 | 95,51 | 95,98 | -1,50% | 342,00 |
| 30.09.2026 | 98,32 | 98,93 | 97,34 | 97,44 | -0,59% | 1.694,00 |
| 29.09.2026 | 99,00 | 99,03 | 97,74 | 98,02 | -1,15% | 84,00 |
| 28.09.2026 | 98,28 | 99,60 | 97,85 | 99,16 | 1,00% | 650,00 |
| 25.09.2026 | 98,28 | 99,38 | 97,12 | 98,18 | -0,08% | - |
| 24.09.2026 | 95,46 | 98,64 | 95,40 | 98,26 | 2,61% | 4.092,00 |
| 23.09.2026 | 97,20 | 97,38 | 95,19 | 95,76 | -1,40% | 2.733,00 |
| 22.09.2026 | 94,84 | 97,64 | 94,26 | 97,12 | 2,90% | 64,00 |
| 21.09.2026 | 92,98 | 94,48 | 91,93 | 94,38 | 2,23% | 260,00 |
| 18.09.2026 | 92,36 | 93,72 | 91,04 | 92,32 | -0,04% | 70,00 |
| 17.09.2026 | 91,92 | 93,14 | 91,02 | 92,36 | 0,62% | 423,00 |
| 16.09.2026 | 91,70 | 92,60 | 90,86 | 91,79 | 0,21% | 180,00 |
| 15.09.2026 | 91,36 | 91,97 | 90,53 | 91,60 | 0,81% | 301,00 |
| 14.09.2026 | 88,70 | 92,61 | 88,56 | 90,86 | 2,18% | 751,00 |
| 11.09.2026 | 90,42 | 90,98 | 88,92 | 88,92 | -1,18% | 210,00 |
| 10.09.2026 | 91,04 | 91,60 | 89,51 | 89,98 | -0,95% | 153,00 |
| 09.09.2026 | 92,46 | 92,71 | 90,82 | 90,84 | -1,71% | 342,00 |
| 08.09.2026 | 93,38 | 94,34 | 92,38 | 92,42 | -1,13% | 118,00 |
| 07.09.2026 | 92,56 | 93,94 | 91,71 | 93,48 | 0,45% | 1.727,00 |
| 04.09.2026 | 93,74 | 93,92 | 92,75 | 93,06 | -0,75% | 678,00 |
| 03.09.2026 | 94,50 | 95,15 | 93,28 | 93,76 | -0,76% | 3.047,00 |
| 02.09.2026 | 95,30 | 95,53 | 93,30 | 94,48 | -0,84% | 155,00 |
| 01.09.2026 | 96,24 | 96,66 | 94,95 | 95,28 | -0,48% | 236,00 |
| 31.08.2026 | 95,10 | 96,75 | 94,58 | 95,74 | 1,53% | 795,00 |
| 28.08.2026 | 93,70 | 96,37 | 93,60 | 94,30 | 0,73% | 3.120,00 |
| 27.08.2026 | 93,78 | 93,99 | 92,42 | 93,62 | 0,06% | 108,00 |
| 26.08.2026 | 91,20 | 95,30 | 91,20 | 93,56 | 2,03% | 3.238,00 |
| 25.08.2026 | 91,50 | 92,31 | 90,86 | 91,70 | 0,39% | 815,00 |
| 24.08.2026 | 90,74 | 91,82 | 90,50 | 91,34 | 0,64% | 99,00 |
| 21.08.2026 | 89,38 | 90,77 | 89,12 | 90,76 | 0,98% | 204,00 |
| 20.08.2026 | 88,92 | 90,06 | 88,84 | 89,88 | 1,56% | 143,00 |
| 19.08.2026 | 87,50 | 88,78 | 87,32 | 88,50 | 38,19% | 1.773,00 |
| 05.05.2026 | 63,92 | 64,69 | 62,92 | 64,04 | 0,20% | 84,00 |
| 04.05.2026 | 63,54 | 64,70 | 63,54 | 63,91 | 0,55% | 3.221,00 |
| 30.04.2026 | 63,00 | 63,64 | 62,58 | 63,56 | 0,51% | 400,00 |
| 29.04.2026 | 63,66 | 64,48 | 63,04 | 63,24 | -0,50% | 14,00 |
| 28.04.2026 | 63,38 | 64,30 | 63,26 | 63,56 | -0,84% | 182,00 |
| 27.04.2026 | 64,56 | 64,60 | 63,70 | 64,10 | -1,08% | 3.044,00 |
| 24.04.2026 | 63,70 | 64,84 | 63,70 | 64,80 | 1,09% | - |
| 23.04.2026 | 64,14 | 64,64 | 63,36 | 64,10 | -0,40% | 58,00 |
| 22.04.2026 | 65,56 | 65,68 | 64,20 | 64,36 | -1,42% | 357,00 |
| 21.04.2026 | 65,45 | 65,88 | 65,16 | 65,29 | -0,08% | 3.731,00 |
| 20.04.2026 | 65,05 | 65,77 | 64,94 | 65,34 | -0,58% | 27,00 |
| 17.04.2026 | 64,36 | 66,10 | 64,34 | 65,72 | 2,11% | 2.828,00 |
| 16.04.2026 | 64,04 | 64,85 | 63,87 | 64,36 | 0,78% | - |
| 15.04.2026 | 63,10 | 64,10 | 63,06 | 63,86 | 1,24% | 4.500,00 |
| 14.04.2026 | 63,02 | 63,73 | 62,54 | 63,08 | 1,32% | 187,00 |
| 13.04.2026 | 61,99 | 62,70 | 61,97 | 62,26 | -0,57% | 582,00 |
| 10.04.2026 | 61,94 | 62,97 | 61,67 | 62,62 | 1,10% | 1.245,00 |
| 09.04.2026 | 62,12 | 62,42 | 61,49 | 61,94 | -0,86% | 297,00 |
| 08.04.2026 | 63,39 | 63,49 | 61,79 | 62,48 | 0,90% | 2.900,00 |
| 07.04.2026 | 61,42 | 62,66 | 61,21 | 61,92 | 0,81% | 1.024,00 |
| 02.04.2026 | 60,42 | 61,58 | 60,30 | 61,42 | 1,12% | 2.072,00 |
| 01.04.2026 | 61,88 | 62,25 | 60,35 | 60,74 | -1,38% | 5.250,00 |
| 31.03.2026 | 62,72 | 62,82 | 61,26 | 61,59 | -1,39% | 8.684,00 |
| 30.03.2026 | 60,28 | 62,72 | 60,22 | 62,46 | 3,96% | 373,00 |
| 27.03.2026 | 60,70 | 61,05 | 60,06 | 60,08 | -1,02% | 37,00 |
| 26.03.2026 | 59,80 | 61,80 | 59,62 | 60,70 | 0,96% | 24,00 |
| 25.03.2026 | 59,72 | 60,41 | 59,18 | 60,12 | 0,64% | 126,00 |
| 24.03.2026 | 58,10 | 59,94 | 58,04 | 59,74 | 2,61% | 2.093,00 |
| 23.03.2026 | 57,27 | 59,64 | 56,73 | 58,22 | 0,15% | 1.214,00 |
| 20.03.2026 | 58,30 | 58,67 | 57,62 | 58,13 | -0,39% | 3.587,00 |
| 19.03.2026 | 58,84 | 59,07 | 57,98 | 58,36 | -0,95% | 191,00 |
| 18.03.2026 | 59,78 | 60,05 | 58,90 | 58,92 | -1,17% | 680,00 |
| 17.03.2026 | 59,00 | 60,11 | 59,00 | 59,62 | 0,20% | - |
| 16.03.2026 | 59,46 | 59,65 | 58,54 | 59,50 | 0,85% | 471,00 |
| 13.03.2026 | 58,58 | 59,49 | 58,46 | 59,00 | 0,51% | 5.028,00 |
| 12.03.2026 | 55,50 | 59,00 | 55,27 | 58,70 | 5,23% | 1.937,00 |
| 11.03.2026 | 56,52 | 56,52 | 55,31 | 55,78 | -1,27% | 219,00 |
| 10.03.2026 | 57,48 | 57,98 | 55,98 | 56,50 | -2,05% | 1.499,00 |