87,019CHF
-1,14%
Echtzeit-Aktienkurs DSM-Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM-Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 85,89 | 87,16 | 84,80 | 87,05 | -1,10% | - |
| 30.07.2026 | 81,17 | 88,44 | 81,17 | 88,02 | 12,80% | - |
| 29.07.2026 | 78,00 | 78,98 | 77,71 | 78,03 | 0,32% | - |
| 28.07.2026 | 76,41 | 77,92 | 75,75 | 77,78 | 1,58% | - |
| 27.07.2026 | 76,17 | 76,68 | 75,79 | 76,57 | 1,34% | - |
| 24.07.2026 | 74,92 | 75,89 | 74,90 | 75,55 | 1,12% | - |
| 23.07.2026 | 78,36 | 78,36 | 74,46 | 74,71 | -5,57% | - |
| 22.07.2026 | 78,35 | 79,89 | 77,98 | 79,12 | 2,15% | - |
| 21.07.2026 | 79,50 | 79,51 | 77,17 | 77,46 | -2,56% | - |
| 20.07.2026 | 79,33 | 79,87 | 78,88 | 79,49 | 0,19% | - |
| 17.07.2026 | 79,34 | 80,90 | 79,04 | 79,34 | -0,61% | - |
| 16.07.2026 | 79,36 | 79,99 | 78,01 | 79,82 | 1,41% | - |
| 15.07.2026 | 78,66 | 79,17 | 77,28 | 78,71 | 0,01% | - |
| 14.07.2026 | 77,53 | 78,84 | 76,56 | 78,71 | 1,25% | - |
| 13.07.2026 | 76,58 | 78,44 | 76,58 | 77,73 | 0,68% | - |
| 10.07.2026 | 77,28 | 77,42 | 76,33 | 77,21 | -0,42% | - |
| 09.07.2026 | 77,35 | 78,06 | 76,49 | 77,53 | -0,10% | - |
| 08.07.2026 | 78,36 | 78,70 | 76,67 | 77,61 | -2,20% | - |
| 07.07.2026 | 77,06 | 79,63 | 76,84 | 79,36 | 3,97% | - |
| 06.07.2026 | 77,97 | 78,94 | 76,16 | 76,32 | -2,63% | - |
| 03.07.2026 | 76,78 | 78,44 | 76,30 | 78,38 | 2,91% | - |
| 02.07.2026 | 75,65 | 76,83 | 75,60 | 76,17 | 0,39% | - |
| 01.07.2026 | 76,92 | 77,94 | 74,99 | 75,87 | -1,06% | - |
| 30.06.2026 | 74,52 | 76,69 | 74,52 | 76,69 | 2,05% | - |
| 29.06.2026 | 73,87 | 75,51 | 72,94 | 75,15 | 2,70% | - |
| 26.06.2026 | 73,79 | 74,37 | 72,97 | 73,17 | -1,35% | - |
| 25.06.2026 | 74,68 | 75,52 | 73,79 | 74,18 | -0,59% | - |
| 24.06.2026 | 70,51 | 74,70 | 70,51 | 74,62 | 5,97% | - |
| 23.06.2026 | 70,27 | 70,64 | 69,07 | 70,42 | -1,08% | - |
| 22.06.2026 | 71,84 | 71,84 | 70,34 | 71,19 | -0,68% | - |
| 19.06.2026 | 70,85 | 71,76 | 70,22 | 71,67 | 0,90% | - |
| 18.06.2026 | 68,63 | 71,04 | 68,17 | 71,04 | 3,73% | - |
| 17.06.2026 | 67,27 | 68,48 | 67,09 | 68,48 | 0,91% | - |
| 16.06.2026 | 67,38 | 67,99 | 66,94 | 67,87 | 0,56% | - |
| 15.06.2026 | 68,74 | 69,33 | 67,44 | 67,49 | -0,79% | - |
| 12.06.2026 | 66,30 | 68,12 | 66,30 | 68,03 | 2,80% | - |
| 11.06.2026 | 66,16 | 66,77 | 65,72 | 66,18 | 0,49% | - |
| 10.06.2026 | 66,21 | 66,30 | 64,55 | 65,86 | -0,25% | - |
| 09.06.2026 | 60,93 | 66,54 | 60,86 | 66,02 | 7,77% | - |
| 08.06.2026 | 60,73 | 61,69 | 60,28 | 61,26 | -2,34% | - |
| 05.06.2026 | 61,67 | 62,84 | 61,37 | 62,73 | 1,40% | - |
| 04.06.2026 | 63,03 | 63,03 | 61,83 | 61,87 | -1,80% | - |
| 03.06.2026 | 64,78 | 64,90 | 62,18 | 63,00 | -3,06% | - |
| 02.06.2026 | 65,71 | 65,92 | 64,73 | 64,98 | -0,65% | - |
| 01.06.2026 | 65,78 | 66,41 | 64,81 | 65,41 | -1,26% | - |
| 29.05.2026 | 66,61 | 67,29 | 66,21 | 66,24 | -1,09% | - |
| 28.05.2026 | 66,77 | 67,39 | 66,38 | 66,97 | -0,20% | - |
| 27.05.2026 | 65,40 | 67,16 | 65,34 | 67,11 | 2,67% | - |
| 26.05.2026 | 65,57 | 65,57 | 64,44 | 65,36 | 0,45% | - |
| 25.05.2026 | 65,38 | 65,56 | 63,76 | 65,06 | -0,82% | - |
| 22.05.2026 | 65,89 | 66,16 | 64,97 | 65,60 | 0,31% | - |
| 21.05.2026 | 62,01 | 65,46 | 62,01 | 65,40 | 5,33% | - |
| 20.05.2026 | 61,10 | 62,29 | 60,98 | 62,09 | 1,02% | - |
| 19.05.2026 | 61,47 | 61,92 | 61,15 | 61,46 | -0,41% | - |
| 18.05.2026 | 60,15 | 61,96 | 59,50 | 61,71 | 2,05% | - |
| 15.05.2026 | 61,82 | 62,05 | 60,22 | 60,47 | -2,52% | - |
| 14.05.2026 | 61,15 | 62,48 | 61,04 | 62,04 | 2,31% | - |
| 13.05.2026 | 59,85 | 60,83 | 58,89 | 60,63 | 1,57% | - |
| 12.05.2026 | 58,96 | 60,04 | 58,96 | 59,70 | 0,28% | - |
| 11.05.2026 | 60,04 | 60,15 | 58,65 | 59,53 | -2,71% | - |
| 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% | - |