91,660€
-0,14%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 91,92 | 92,37 | 91,02 | 91,65 | -0,15% | 322,00 |
| 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 |
| 09.03.2026 | 56,01 | 58,08 | 55,70 | 57,68 | 0,63% | 52,00 |
| 06.03.2026 | 58,52 | 58,64 | 56,87 | 57,32 | -1,82% | 244,00 |
| 05.03.2026 | 57,26 | 59,20 | 57,22 | 58,38 | 1,35% | - |
| 04.03.2026 | 58,02 | 58,54 | 56,57 | 57,60 | -1,47% | 774,00 |
| 03.03.2026 | 59,44 | 59,50 | 57,67 | 58,46 | -2,37% | 227,00 |
| 02.03.2026 | 59,29 | 60,02 | 58,61 | 59,88 | -0,70% | 4.228,00 |
| 27.02.2026 | 60,66 | 60,86 | 59,76 | 60,30 | 0,23% | 4.557,00 |
| 26.02.2026 | 59,34 | 60,68 | 58,71 | 60,16 | 1,21% | 5.666,00 |
| 25.02.2026 | 59,94 | 60,45 | 58,97 | 59,44 | -1,65% | 1.400,00 |
| 24.02.2026 | 60,70 | 62,07 | 60,40 | 60,44 | -0,30% | 1.188,00 |
| 23.02.2026 | 61,08 | 61,26 | 60,25 | 60,62 | -0,85% | 415,00 |
| 20.02.2026 | 60,68 | 61,33 | 60,22 | 61,14 | 0,76% | 216,00 |
| 19.02.2026 | 60,54 | 61,86 | 60,45 | 60,68 | 0,26% | 705,00 |
| 18.02.2026 | 60,64 | 60,70 | 59,32 | 60,52 | -0,13% | 3.675,00 |
| 17.02.2026 | 61,38 | 62,53 | 60,20 | 60,60 | -1,53% | 715,00 |
| 16.02.2026 | 62,68 | 62,82 | 60,68 | 61,54 | -2,29% | 1.030,00 |
| 13.02.2026 | 63,24 | 65,11 | 62,62 | 62,98 | -0,44% | 600,00 |
| 12.02.2026 | 67,50 | 69,00 | 62,04 | 63,26 | -8,69% | 2.155,00 |
| 11.02.2026 | 70,38 | 70,40 | 68,81 | 69,28 | -1,42% | 1.267,00 |
| 10.02.2026 | 66,96 | 70,54 | 66,96 | 70,28 | 4,90% | 1.163,00 |
| 09.02.2026 | 73,00 | 74,00 | 66,13 | 67,00 | -4,72% | 2.230,00 |
| 06.02.2026 | 70,32 | 70,73 | 68,82 | 70,32 | 0,70% | 1.012,00 |
| 05.02.2026 | 69,68 | 70,00 | 68,14 | 69,83 | 0,59% | 90,00 |
| 04.02.2026 | 67,10 | 69,60 | 67,01 | 69,42 | 3,77% | 588,00 |
| 03.02.2026 | 67,38 | 67,44 | 65,78 | 66,90 | -0,62% | 2.943,00 |
| 02.02.2026 | 66,21 | 67,32 | 65,88 | 67,32 | 1,68% | 1.128,00 |
| 30.01.2026 | 66,22 | 66,42 | 65,63 | 66,21 | -0,35% | 1.512,00 |
| 29.01.2026 | 66,02 | 66,71 | 64,56 | 66,44 | 0,44% | 807,00 |
| 28.01.2026 | 65,46 | 67,05 | 64,62 | 66,15 | 1,58% | 1.201,00 |
| 27.01.2026 | 66,68 | 66,93 | 65,12 | 65,12 | -2,34% | 323,00 |
| 26.01.2026 | 65,14 | 67,22 | 65,14 | 66,68 | 1,58% | 216,00 |
| 23.01.2026 | 65,80 | 65,80 | 64,97 | 65,64 | -0,24% | 243,00 |
| 22.01.2026 | 65,56 | 66,33 | 65,02 | 65,80 | -0,03% | 53,00 |
| 21.01.2026 | 65,22 | 66,28 | 63,73 | 65,82 | 0,43% | 206,00 |
| 20.01.2026 | 65,04 | 65,95 | 64,98 | 65,54 | 0,74% | - |
| 19.01.2026 | 66,43 | 66,50 | 64,71 | 65,06 | -2,58% | 468,00 |
| 16.01.2026 | 68,38 | 68,44 | 66,59 | 66,78 | -2,21% | 180,00 |
| 15.01.2026 | 67,96 | 68,35 | 67,27 | 68,29 | 0,96% | 55,00 |
| 14.01.2026 | 66,98 | 67,84 | 66,02 | 67,64 | 1,08% | 54,00 |
| 13.01.2026 | 68,12 | 68,79 | 66,90 | 66,92 | -1,88% | 501,00 |