51,616CHF
-2,10%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 52,98 | 53,05 | 51,38 | 51,51 | -2,31% | - |
| 05.03.2026 | 51,88 | 53,54 | 51,88 | 52,73 | 1,61% | - |
| 04.03.2026 | 52,94 | 53,19 | 51,40 | 51,89 | -1,11% | - |
| 03.03.2026 | 53,84 | 54,17 | 52,40 | 52,47 | -3,59% | - |
| 02.03.2026 | 53,85 | 54,56 | 53,10 | 54,42 | -1,52% | - |
| 27.02.2026 | 55,05 | 55,33 | 54,32 | 55,26 | 0,97% | - |
| 26.02.2026 | 54,19 | 55,38 | 53,61 | 54,73 | 1,69% | - |
| 25.02.2026 | 55,23 | 55,23 | 53,79 | 53,82 | -2,72% | - |
| 24.02.2026 | 55,47 | 56,54 | 55,14 | 55,32 | 0,00% | - |
| 23.02.2026 | 55,69 | 55,90 | 55,12 | 55,32 | -0,93% | - |
| 20.02.2026 | 55,49 | 56,02 | 55,00 | 55,84 | 0,52% | - |
| 19.02.2026 | 55,11 | 56,31 | 55,11 | 55,55 | 0,73% | - |
| 18.02.2026 | 55,30 | 55,30 | 54,18 | 55,15 | -0,19% | - |
| 17.02.2026 | 55,80 | 56,89 | 55,16 | 55,25 | -1,10% | - |
| 16.02.2026 | 56,77 | 57,17 | 55,43 | 55,87 | -4,25% | - |
| 13.02.2026 | 57,69 | 59,31 | 57,17 | 58,34 | 0,51% | - |
| 12.02.2026 | 62,17 | 62,69 | 56,67 | 58,05 | -8,82% | - |
| 11.02.2026 | 64,10 | 64,22 | 62,94 | 63,66 | -0,82% | - |
| 10.02.2026 | 61,46 | 64,19 | 61,46 | 64,19 | 4,72% | - |
| 09.02.2026 | 66,43 | 66,43 | 60,60 | 61,30 | -4,79% | - |
| 06.02.2026 | 63,98 | 64,85 | 63,19 | 64,38 | 0,74% | - |
| 05.02.2026 | 63,96 | 64,00 | 62,56 | 63,91 | 0,72% | - |
| 04.02.2026 | 61,75 | 63,53 | 61,55 | 63,45 | 4,01% | - |
| 03.02.2026 | 61,88 | 61,88 | 60,40 | 61,00 | -0,58% | - |
| 02.02.2026 | 60,84 | 61,67 | 60,47 | 61,36 | 1,53% | - |
| 30.01.2026 | 60,68 | 60,82 | 60,20 | 60,43 | -0,35% | - |
| 29.01.2026 | 60,41 | 61,18 | 59,28 | 60,64 | 1,43% | - |
| 28.01.2026 | 60,02 | 60,20 | 59,30 | 59,79 | -0,31% | - |
| 27.01.2026 | 61,66 | 61,67 | 59,86 | 59,97 | -2,46% | - |
| 26.01.2026 | 60,64 | 61,87 | 60,34 | 61,49 | 1,49% | - |
| 23.01.2026 | 60,88 | 60,88 | 60,32 | 60,58 | -0,91% | - |
| 22.01.2026 | 61,06 | 61,53 | 60,33 | 61,14 | 0,65% | - |
| 21.01.2026 | 60,94 | 61,48 | 59,18 | 60,74 | -0,55% | - |
| 20.01.2026 | 60,28 | 61,08 | 60,28 | 61,08 | 1,21% | - |
| 19.01.2026 | 61,36 | 61,48 | 60,03 | 60,35 | -3,23% | - |
| 16.01.2026 | 63,83 | 63,83 | 62,03 | 62,37 | -1,95% | - |
| 15.01.2026 | 63,35 | 63,67 | 62,73 | 63,61 | 1,45% | - |
| 14.01.2026 | 62,80 | 62,80 | 61,63 | 62,70 | 0,39% | - |
| 13.01.2026 | 63,50 | 63,95 | 62,44 | 62,46 | -1,07% | - |
| 12.01.2026 | 63,15 | 64,16 | 62,82 | 63,14 | -0,16% | - |
| 09.01.2026 | 62,44 | 63,36 | 62,16 | 63,24 | 2,06% | - |
| 08.01.2026 | 63,42 | 63,67 | 61,51 | 61,96 | -2,25% | - |
| 07.01.2026 | 63,85 | 64,79 | 62,40 | 63,39 | -0,31% | - |
| 06.01.2026 | 63,36 | 63,75 | 62,24 | 63,59 | -0,71% | - |
| 05.01.2026 | 64,80 | 64,87 | 63,42 | 64,04 | 0,40% | - |
| 02.01.2026 | 63,99 | 64,19 | 63,50 | 63,79 | -0,06% | - |
| 30.12.2025 | 63,77 | 63,85 | 63,58 | 63,82 | -0,57% | - |
| 29.12.2025 | 63,79 | 64,75 | 63,79 | 64,19 | 0,04% | - |
| 23.12.2025 | 64,58 | 65,01 | 64,12 | 64,16 | -0,34% | - |
| 22.12.2025 | 65,04 | 65,04 | 63,68 | 64,39 | 0,19% | - |
| 19.12.2025 | 64,53 | 64,56 | 63,99 | 64,26 | -0,67% | - |
| 18.12.2025 | 64,52 | 64,73 | 63,84 | 64,70 | 0,65% | - |
| 17.12.2025 | 64,09 | 64,45 | 63,14 | 64,28 | 0,86% | - |
| 16.12.2025 | 63,09 | 64,95 | 63,01 | 63,73 | 0,98% | - |
| 15.12.2025 | 63,98 | 64,09 | 62,99 | 63,12 | -1,27% | - |
| 12.12.2025 | 63,91 | 64,19 | 63,08 | 63,93 | 1,12% | - |
| 11.12.2025 | 63,71 | 64,34 | 61,38 | 63,23 | -0,49% | - |
| 10.12.2025 | 63,70 | 63,86 | 63,33 | 63,54 | -0,47% | - |
| 09.12.2025 | 62,92 | 64,09 | 62,23 | 63,84 | 1,59% | - |
| 08.12.2025 | 64,37 | 64,37 | 62,72 | 62,84 | -2,20% | - |
| 05.12.2025 | 63,52 | 64,63 | 63,52 | 64,25 | 1,13% | - |
| 04.12.2025 | 63,84 | 63,93 | 63,19 | 63,54 | -0,10% | - |
| 03.12.2025 | 64,08 | 64,59 | 63,52 | 63,60 | -0,27% | - |
| 02.12.2025 | 65,53 | 65,56 | 63,66 | 63,77 | -2,70% | - |
| 01.12.2025 | 65,88 | 66,07 | 65,19 | 65,54 | -0,64% | - |
| 28.11.2025 | 66,17 | 66,22 | 65,67 | 65,96 | -0,50% | - |
| 27.11.2025 | 65,95 | 66,64 | 65,94 | 66,29 | -0,11% | - |
| 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% | - |