61,009CHF
0,22%
Echtzeit-Aktienkurs DSM-FIRMENICH AG EO -,01
Bid:
Ask:
Aktienkurse zur DSM-FIRMENICH AG EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 60,19 | 61,47 | 60,19 | 61,19 | 0,52% | - |
| 07.05.2026 | 62,90 | 63,01 | 60,79 | 60,88 | -3,77% | - |
| 06.05.2026 | 59,83 | 63,26 | 59,83 | 63,26 | 7,79% | - |
| 05.05.2026 | 58,67 | 59,21 | 57,66 | 58,69 | 0,69% | - |
| 04.05.2026 | 58,26 | 59,31 | 58,23 | 58,29 | 0,01% | - |
| 30.04.2026 | 58,24 | 58,42 | 57,37 | 58,29 | -0,39% | - |
| 29.04.2026 | 58,79 | 59,51 | 58,27 | 58,51 | -0,40% | - |
| 28.04.2026 | 58,91 | 59,34 | 58,53 | 58,75 | -0,45% | - |
| 27.04.2026 | 59,47 | 59,47 | 58,69 | 59,01 | -0,50% | - |
| 24.04.2026 | 58,89 | 59,58 | 58,89 | 59,31 | 0,47% | - |
| 23.04.2026 | 58,74 | 59,26 | 58,18 | 59,03 | -0,44% | - |
| 22.04.2026 | 60,16 | 60,16 | 59,00 | 59,29 | -1,21% | - |
| 21.04.2026 | 59,93 | 60,37 | 59,88 | 60,02 | -0,10% | - |
| 20.04.2026 | 59,81 | 60,44 | 59,81 | 60,08 | -0,86% | - |
| 17.04.2026 | 59,41 | 60,70 | 59,41 | 60,60 | 1,70% | - |
| 16.04.2026 | 59,08 | 59,76 | 58,91 | 59,58 | 1,29% | - |
| 15.04.2026 | 58,22 | 59,08 | 58,06 | 58,83 | 1,00% | - |
| 14.04.2026 | 57,89 | 58,61 | 57,85 | 58,25 | 1,19% | - |
| 13.04.2026 | 57,27 | 57,92 | 57,27 | 57,56 | -0,27% | - |
| 10.04.2026 | 57,18 | 58,09 | 57,11 | 57,72 | 1,01% | - |
| 09.04.2026 | 57,46 | 57,56 | 56,80 | 57,14 | -0,28% | - |
| 08.04.2026 | 58,00 | 58,00 | 56,98 | 57,30 | 0,93% | - |
| 07.04.2026 | 56,64 | 57,85 | 56,64 | 56,77 | 0,53% | - |
| 02.04.2026 | 55,74 | 56,75 | 55,74 | 56,47 | 0,65% | - |
| 01.04.2026 | 57,22 | 57,22 | 55,56 | 56,11 | -1,49% | - |
| 31.03.2026 | 57,48 | 57,61 | 56,68 | 56,96 | -0,58% | - |
| 30.03.2026 | 55,66 | 57,32 | 55,66 | 57,29 | 3,25% | - |
| 27.03.2026 | 55,81 | 56,03 | 55,44 | 55,49 | 0,00% | - |
| 26.03.2026 | 54,79 | 56,37 | 54,79 | 55,49 | 1,07% | - |
| 25.03.2026 | 54,38 | 55,29 | 54,38 | 54,90 | 2,11% | - |
| 24.03.2026 | 53,14 | 53,92 | 53,09 | 53,77 | 1,63% | - |
| 23.03.2026 | 51,84 | 54,39 | 51,67 | 52,90 | -0,06% | - |
| 20.03.2026 | 53,54 | 53,54 | 52,52 | 52,94 | -0,23% | - |
| 19.03.2026 | 53,39 | 53,63 | 53,01 | 53,06 | -1,71% | - |
| 18.03.2026 | 54,11 | 54,45 | 53,75 | 53,98 | -0,54% | - |
| 17.03.2026 | 53,88 | 54,44 | 53,57 | 54,27 | 1,34% | - |
| 16.03.2026 | 53,67 | 53,94 | 53,03 | 53,56 | 0,18% | - |
| 13.03.2026 | 52,90 | 53,71 | 52,89 | 53,46 | 0,53% | - |
| 12.03.2026 | 50,41 | 53,21 | 50,05 | 53,18 | 6,09% | - |
| 11.03.2026 | 50,84 | 50,84 | 49,94 | 50,13 | -2,30% | - |
| 10.03.2026 | 52,24 | 52,24 | 51,08 | 51,31 | -0,73% | - |
| 09.03.2026 | 50,18 | 52,16 | 50,18 | 51,69 | 0,34% | - |
| 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% | - |