66,127CHF
-0,36%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 65,95 | 66,64 | 65,94 | 66,21 | -0,23% | - |
| 26.11.2025 | 67,41 | 67,42 | 65,91 | 66,37 | -0,87% | - |
| 25.11.2025 | 66,43 | 66,98 | 65,75 | 66,95 | 1,12% | - |
| 24.11.2025 | 67,05 | 67,05 | 66,07 | 66,20 | 0,03% | - |
| 21.11.2025 | 64,20 | 66,37 | 64,15 | 66,18 | 2,65% | - |
| 20.11.2025 | 65,30 | 65,40 | 64,30 | 64,47 | -0,28% | - |
| 19.11.2025 | 64,89 | 65,28 | 64,47 | 64,66 | -0,18% | - |
| 18.11.2025 | 64,61 | 65,24 | 64,33 | 64,78 | -1,05% | - |
| 17.11.2025 | 66,32 | 66,43 | 65,38 | 65,46 | -1,57% | - |
| 14.11.2025 | 67,12 | 67,66 | 66,08 | 66,50 | -1,42% | - |
| 13.11.2025 | 67,80 | 68,63 | 67,13 | 67,46 | -0,98% | - |
| 12.11.2025 | 67,26 | 68,65 | 66,77 | 68,13 | 1,29% | - |
| 11.11.2025 | 65,44 | 67,38 | 65,17 | 67,26 | 2,52% | - |
| 10.11.2025 | 65,50 | 66,08 | 65,37 | 65,61 | 0,72% | - |
| 07.11.2025 | 65,40 | 65,61 | 64,59 | 65,14 | -0,05% | - |
| 06.11.2025 | 65,42 | 66,02 | 65,17 | 65,17 | -0,42% | - |
| 05.11.2025 | 64,19 | 65,57 | 64,18 | 65,45 | 1,54% | - |
| 04.11.2025 | 64,31 | 65,13 | 64,19 | 64,46 | -0,44% | - |
| 03.11.2025 | 65,71 | 65,71 | 64,50 | 64,74 | -1,71% | - |
| 31.10.2025 | 66,83 | 66,85 | 65,87 | 65,87 | -1,30% | - |
| 30.10.2025 | 67,51 | 69,76 | 65,28 | 66,74 | -1,74% | - |
| 29.10.2025 | 68,59 | 68,88 | 67,74 | 67,92 | -1,30% | - |
| 28.10.2025 | 69,02 | 69,05 | 67,90 | 68,82 | -1,18% | - |
| 27.10.2025 | 70,49 | 70,50 | 69,56 | 69,64 | -0,69% | - |
| 24.10.2025 | 69,82 | 70,21 | 69,51 | 70,12 | 0,72% | - |
| 23.10.2025 | 70,01 | 70,02 | 69,32 | 69,62 | -0,31% | - |
| 22.10.2025 | 69,66 | 70,17 | 69,34 | 69,84 | -0,05% | - |
| 21.10.2025 | 69,94 | 70,00 | 69,30 | 69,87 | 1,82% | - |
| 17.10.2025 | 68,55 | 68,97 | 67,93 | 68,62 | -1,30% | - |
| 16.10.2025 | 67,81 | 69,55 | 67,49 | 69,53 | 2,92% | - |
| 15.10.2025 | 67,88 | 68,13 | 67,41 | 67,55 | 0,21% | - |
| 14.10.2025 | 68,36 | 68,54 | 67,28 | 67,42 | -1,54% | - |
| 13.10.2025 | 68,50 | 68,59 | 67,94 | 68,47 | -0,23% | - |
| 10.10.2025 | 69,10 | 69,24 | 68,62 | 68,62 | -0,56% | - |
| 09.10.2025 | 69,32 | 69,68 | 68,51 | 69,01 | -0,16% | - |
| 08.10.2025 | 69,17 | 69,17 | 68,10 | 69,12 | -0,03% | - |
| 07.10.2025 | 67,95 | 69,92 | 67,76 | 69,14 | 1,91% | - |
| 06.10.2025 | 68,45 | 68,91 | 67,18 | 67,85 | -0,44% | - |
| 03.10.2025 | 68,26 | 68,75 | 67,49 | 68,15 | 0,09% | - |
| 02.10.2025 | 68,37 | 68,98 | 68,05 | 68,08 | 0,06% | - |
| 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% | - |