68,684CHF
0,94%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 68,37 | 68,91 | 68,22 | 68,91 | 1,27% | - |
| 01.10.2025 | 67,70 | 68,63 | 67,58 | 68,04 | 0,67% | - |
| 30.09.2025 | 67,76 | 67,94 | 67,05 | 67,59 | -0,42% | - |
| 29.09.2025 | 67,22 | 67,91 | 66,52 | 67,87 | 1,41% | - |
| 26.09.2025 | 66,68 | 66,95 | 66,21 | 66,93 | 0,59% | - |
| 25.09.2025 | 68,56 | 68,60 | 66,54 | 66,54 | -3,11% | - |
| 24.09.2025 | 68,17 | 68,70 | 67,38 | 68,68 | 0,55% | - |
| 23.09.2025 | 69,17 | 69,51 | 68,29 | 68,30 | -1,25% | - |
| 22.09.2025 | 69,23 | 69,93 | 69,05 | 69,16 | -1,06% | - |
| 19.09.2025 | 70,08 | 70,44 | 69,66 | 69,90 | -0,42% | - |
| 18.09.2025 | 71,57 | 71,57 | 69,78 | 70,20 | -1,34% | - |
| 17.09.2025 | 73,32 | 73,32 | 70,30 | 71,15 | -2,43% | - |
| 16.09.2025 | 74,37 | 74,65 | 72,91 | 72,92 | -1,70% | - |
| 15.09.2025 | 75,42 | 75,65 | 74,11 | 74,18 | -1,85% | - |
| 12.09.2025 | 76,03 | 76,23 | 75,55 | 75,58 | 0,18% | - |
| 11.09.2025 | 74,73 | 75,56 | 74,63 | 75,45 | 0,37% | - |
| 10.09.2025 | 76,48 | 76,49 | 74,96 | 75,17 | -1,33% | - |
| 09.09.2025 | 76,84 | 77,24 | 76,03 | 76,18 | -0,79% | - |
| 08.09.2025 | 76,92 | 77,14 | 76,11 | 76,79 | 0,27% | - |
| 05.09.2025 | 76,52 | 77,60 | 76,36 | 76,58 | 0,15% | - |
| 04.09.2025 | 76,56 | 77,00 | 76,31 | 76,46 | -0,07% | - |
| 03.09.2025 | 77,76 | 78,20 | 76,47 | 76,52 | -1,36% | - |
| 02.09.2025 | 78,30 | 78,74 | 77,47 | 77,58 | -0,89% | - |
| 01.09.2025 | 78,42 | 79,08 | 77,87 | 78,27 | -0,03% | - |
| 29.08.2025 | 78,48 | 78,84 | 78,15 | 78,30 | -0,55% | - |
| 28.08.2025 | 77,82 | 79,74 | 77,82 | 78,73 | 1,49% | - |
| 27.08.2025 | 78,04 | 78,43 | 77,38 | 77,58 | -0,84% | - |
| 26.08.2025 | 78,24 | 78,74 | 78,01 | 78,24 | -0,65% | - |
| 25.08.2025 | 79,43 | 79,82 | 78,75 | 78,75 | -1,28% | - |
| 22.08.2025 | 78,92 | 80,03 | 78,92 | 79,78 | 1,05% | - |
| 21.08.2025 | 80,04 | 80,05 | 78,62 | 78,95 | -1,20% | - |
| 20.08.2025 | 78,86 | 80,08 | 78,86 | 79,91 | 0,37% | - |
| 19.08.2025 | 78,10 | 79,74 | 78,00 | 79,61 | 2,11% | - |
| 18.08.2025 | 78,06 | 78,39 | 77,80 | 77,97 | -0,12% | - |
| 15.08.2025 | 77,95 | 78,43 | 77,84 | 78,06 | 0,65% | - |
| 14.08.2025 | 77,63 | 77,73 | 77,04 | 77,56 | 0,01% | - |
| 13.08.2025 | 77,69 | 77,80 | 77,25 | 77,55 | -0,04% | - |
| 12.08.2025 | 77,55 | 77,60 | 77,02 | 77,58 | 0,53% | - |
| 11.08.2025 | 77,59 | 78,04 | 77,04 | 77,17 | -0,54% | - |
| 08.08.2025 | 77,85 | 77,87 | 77,14 | 77,59 | 0,17% | - |
| 07.08.2025 | 77,31 | 78,31 | 76,84 | 77,46 | 0,58% | - |
| 06.08.2025 | 77,45 | 77,64 | 76,96 | 77,01 | -0,23% | - |
| 05.08.2025 | 77,16 | 77,53 | 76,48 | 77,19 | 0,32% | - |
| 04.08.2025 | 76,43 | 76,99 | 75,58 | 76,95 | 1,34% | - |
| 01.08.2025 | 78,22 | 78,30 | 75,56 | 75,93 | -3,56% | - |
| 31.07.2025 | 79,58 | 81,79 | 78,44 | 78,73 | -0,20% | - |
| 30.07.2025 | 80,03 | 80,03 | 78,68 | 78,89 | -1,65% | - |
| 29.07.2025 | 80,73 | 81,35 | 80,17 | 80,22 | -0,80% | - |
| 28.07.2025 | 83,35 | 83,35 | 80,69 | 80,86 | -1,86% | - |
| 25.07.2025 | 82,33 | 82,70 | 81,91 | 82,40 | -0,38% | - |
| 24.07.2025 | 84,09 | 84,09 | 82,45 | 82,71 | -0,24% | - |
| 23.07.2025 | 83,11 | 83,13 | 82,33 | 82,91 | 0,65% | - |
| 22.07.2025 | 82,43 | 82,77 | 80,90 | 82,38 | -0,94% | - |
| 21.07.2025 | 83,12 | 83,57 | 82,68 | 83,16 | 0,03% | - |
| 18.07.2025 | 83,39 | 83,53 | 82,94 | 83,14 | 0,09% | - |
| 17.07.2025 | 83,34 | 83,47 | 82,68 | 83,07 | 0,51% | - |
| 16.07.2025 | 82,83 | 83,07 | 82,46 | 82,64 | -0,28% | - |
| 15.07.2025 | 82,96 | 83,72 | 82,61 | 82,87 | -0,18% | - |
| 14.07.2025 | 83,40 | 83,64 | 82,83 | 83,02 | -0,52% | - |
| 11.07.2025 | 84,26 | 84,86 | 83,36 | 83,46 | -1,50% | - |
| 10.07.2025 | 84,39 | 85,08 | 84,26 | 84,73 | 1,04% | - |
| 09.07.2025 | 84,71 | 84,71 | 83,82 | 83,86 | -0,85% | - |
| 08.07.2025 | 85,26 | 85,26 | 83,58 | 84,58 | 0,42% | - |
| 07.07.2025 | 84,08 | 84,94 | 83,93 | 84,22 | 0,45% | - |
| 04.07.2025 | 83,84 | 83,96 | 83,48 | 83,85 | -0,43% | - |
| 03.07.2025 | 84,19 | 84,89 | 83,76 | 84,21 | 0,59% | - |
| 02.07.2025 | 84,77 | 85,16 | 83,53 | 83,72 | -0,75% | - |
| 01.07.2025 | 84,72 | 84,72 | 83,32 | 84,35 | -0,50% | - |
| 30.06.2025 | 88,08 | 88,08 | 84,69 | 84,77 | -3,29% | - |
| 27.06.2025 | 87,27 | 88,03 | 86,65 | 87,66 | 2,00% | - |
| 26.06.2025 | 86,24 | 86,65 | 85,51 | 85,94 | 0,00% | - |
| 25.06.2025 | 88,79 | 88,79 | 85,93 | 85,94 | -3,45% | - |
| 24.06.2025 | 90,32 | 90,32 | 88,82 | 89,01 | 0,62% | - |
| 23.06.2025 | 87,81 | 88,68 | 87,23 | 88,46 | -0,02% | - |
| 20.06.2025 | 89,01 | 89,35 | 88,02 | 88,48 | 0,06% | - |
| 19.06.2025 | 88,89 | 89,48 | 88,31 | 88,43 | -1,18% | - |
| 18.06.2025 | 89,89 | 90,04 | 88,97 | 89,48 | -0,61% | - |
| 17.06.2025 | 89,09 | 90,64 | 88,96 | 90,03 | -0,19% | - |
| 16.06.2025 | 89,69 | 90,64 | 89,46 | 90,20 | -0,17% | - |
| 13.06.2025 | 88,65 | 91,16 | 88,63 | 90,36 | -0,58% | - |
| 12.06.2025 | 91,12 | 91,46 | 90,22 | 90,88 | -0,65% | - |
| 11.06.2025 | 92,59 | 93,06 | 91,38 | 91,48 | -1,55% | - |
| 10.06.2025 | 91,48 | 93,33 | 90,08 | 92,91 | 1,53% | - |
| 09.06.2025 | 91,42 | 91,78 | 91,07 | 91,51 | 0,07% | - |
| 06.06.2025 | 91,22 | 91,73 | 90,92 | 91,44 | 0,24% | - |
| 05.06.2025 | 91,32 | 91,70 | 90,69 | 91,22 | -0,26% | - |
| 04.06.2025 | 91,58 | 92,26 | 91,40 | 91,46 | 0,05% | - |
| 03.06.2025 | 91,78 | 91,99 | 91,00 | 91,41 | -0,57% | - |
| 02.06.2025 | 91,23 | 92,14 | 91,06 | 91,93 | 0,38% | - |
| 30.05.2025 | 91,75 | 92,76 | 91,47 | 91,58 | 0,01% | - |
| 29.05.2025 | 90,98 | 92,13 | 90,97 | 91,57 | 0,80% | - |
| 28.05.2025 | 92,51 | 93,26 | 90,83 | 90,85 | -2,25% | - |
| 27.05.2025 | 93,04 | 93,74 | 92,52 | 92,94 | -0,04% | - |
| 26.05.2025 | 92,44 | 93,04 | 92,21 | 92,97 | 2,63% | - |
| 23.05.2025 | 89,36 | 91,89 | 89,35 | 90,59 | 1,47% | - |
| 22.05.2025 | 89,80 | 91,50 | 88,88 | 89,27 | -1,99% | - |
| 21.05.2025 | 90,58 | 91,12 | 89,71 | 91,09 | -0,25% | - |
| 20.05.2025 | 91,52 | 92,02 | 90,78 | 91,31 | -0,17% | - |
| 19.05.2025 | 90,90 | 91,60 | 90,53 | 91,47 | 0,76% | - |
| 16.05.2025 | 90,80 | 92,24 | 90,68 | 90,78 | -0,01% | - |