104,550€
-0,38%
Echtzeit-Aktienkurs DSM ? Firmenich AG
Bid:
Ask:
Aktienkurse zur DSM ? Firmenich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 105,08 | 105,85 | 104,58 | 104,60 | -0,19% | - |
| 09.05.2024 | 106,20 | 106,75 | 104,80 | 104,80 | -2,38% | 288.586,00 |
| 08.05.2024 | 106,05 | 109,10 | 106,00 | 107,35 | 1,32% | 425.800,00 |
| 07.05.2024 | 103,00 | 106,25 | 103,00 | 105,95 | 2,86% | 359.879,00 |
| 06.05.2024 | 104,60 | 104,90 | 102,30 | 103,00 | -1,53% | 314.448,00 |
| 03.05.2024 | 104,00 | 105,90 | 102,75 | 104,60 | 0,82% | 598.228,00 |
| 02.05.2024 | 102,00 | 107,85 | 99,94 | 103,75 | -1,84% | 993.886,00 |
| 30.04.2024 | 105,65 | 106,55 | 105,35 | 105,70 | -0,24% | 664.074,00 |
| 29.04.2024 | 105,00 | 106,95 | 104,90 | 105,95 | 0,62% | 546.410,00 |
| 26.04.2024 | 104,05 | 105,70 | 103,10 | 105,30 | 2,53% | 620.967,00 |
| 25.04.2024 | 103,75 | 105,10 | 101,15 | 102,70 | -1,25% | 593.854,00 |
| 24.04.2024 | 106,25 | 106,65 | 103,90 | 104,00 | -2,03% | 469.436,00 |
| 23.04.2024 | 106,10 | 107,20 | 104,30 | 106,15 | 0,95% | 417.694,00 |
| 22.04.2024 | 104,80 | 106,30 | 104,35 | 105,15 | 1,01% | 585.750,00 |
| 19.04.2024 | 101,80 | 104,10 | 101,80 | 104,10 | 1,31% | 524.911,00 |
| 18.04.2024 | 101,60 | 103,10 | 101,25 | 102,75 | 1,13% | 404.022,00 |
| 17.04.2024 | 102,75 | 103,60 | 101,60 | 101,60 | -1,02% | 318.005,00 |
| 16.04.2024 | 99,66 | 102,75 | 99,20 | 102,65 | 1,84% | 399.442,00 |
| 15.04.2024 | 101,15 | 101,70 | 99,64 | 100,80 | -0,54% | 326.477,00 |
| 12.04.2024 | 102,15 | 103,35 | 99,92 | 101,35 | -0,30% | 495.014,00 |
| 11.04.2024 | 106,00 | 108,65 | 101,35 | 101,65 | -1,69% | 741.167,00 |
| 10.04.2024 | 103,85 | 104,70 | 101,85 | 103,40 | 0,19% | 428.939,00 |
| 09.04.2024 | 104,40 | 105,70 | 103,20 | 103,20 | -1,01% | 598.333,00 |
| 08.04.2024 | 103,55 | 104,65 | 103,20 | 104,25 | 1,02% | 434.674,00 |
| 05.04.2024 | 102,10 | 103,60 | 101,95 | 103,20 | -0,48% | 289.507,00 |
| 04.04.2024 | 104,40 | 105,00 | 101,95 | 103,70 | -1,14% | 425.566,00 |
| 03.04.2024 | 104,45 | 106,80 | 103,65 | 104,90 | 0,62% | 391.553,00 |
| 02.04.2024 | 105,50 | 106,05 | 103,55 | 104,25 | -1,09% | 484.237,00 |
| 28.03.2024 | 106,32 | 106,32 | 104,60 | 105,40 | -0,66% | 425.698,00 |
| 27.03.2024 | 105,16 | 106,36 | 104,30 | 106,10 | 0,42% | 281.356,00 |
| 26.03.2024 | 107,50 | 108,10 | 105,36 | 105,66 | -1,16% | 279.482,00 |
| 25.03.2024 | 106,18 | 106,96 | 105,76 | 106,90 | 0,72% | 270.622,00 |
| 22.03.2024 | 105,32 | 106,82 | 105,12 | 106,14 | 0,21% | 327.244,00 |
| 21.03.2024 | 107,50 | 108,00 | 105,70 | 105,92 | -0,39% | 407.994,00 |
| 20.03.2024 | 104,86 | 107,12 | 104,32 | 106,34 | 1,98% | 455.181,00 |
| 19.03.2024 | 103,20 | 104,52 | 102,22 | 104,28 | 0,31% | 255.327,00 |
| 18.03.2024 | 101,54 | 103,96 | 101,54 | 103,96 | 2,99% | 456.542,00 |
| 15.03.2024 | 103,28 | 104,14 | 100,78 | 100,94 | -2,28% | 1.040.697,00 |
| 14.03.2024 | 104,00 | 105,12 | 102,54 | 103,30 | -0,46% | 520.499,00 |
| 13.03.2024 | 102,60 | 104,10 | 102,42 | 103,78 | 1,39% | 415.477,00 |
| 12.03.2024 | 104,00 | 104,22 | 102,10 | 102,36 | -1,86% | 335.181,00 |
| 11.03.2024 | 103,20 | 105,06 | 103,20 | 104,30 | 1,48% | 450.920,00 |
| 08.03.2024 | 102,00 | 102,88 | 101,16 | 102,78 | 1,24% | 304.714,00 |
| 07.03.2024 | 97,84 | 102,26 | 97,71 | 101,52 | 3,49% | 408.036,00 |
| 06.03.2024 | 96,20 | 99,79 | 96,20 | 98,10 | 1,73% | 413.915,00 |
| 05.03.2024 | 97,99 | 98,42 | 96,37 | 96,43 | -1,52% | 300.721,00 |
| 04.03.2024 | 100,14 | 100,24 | 97,38 | 97,92 | -2,16% | 317.931,00 |
| 01.03.2024 | 98,91 | 100,70 | 98,16 | 100,08 | 1,09% | 399.317,00 |
| 29.02.2024 | 98,67 | 99,88 | 98,10 | 99,00 | 0,45% | 708.850,00 |
| 28.02.2024 | 98,01 | 98,56 | 95,62 | 98,56 | -0,02% | 466.210,00 |
| 27.02.2024 | 97,33 | 98,92 | 97,11 | 98,58 | 1,00% | 384.223,00 |
| 26.02.2024 | 97,28 | 98,61 | 95,38 | 97,60 | 0,47% | 604.274,00 |
| 23.02.2024 | 99,82 | 100,34 | 97,06 | 97,14 | -2,68% | 566.295,00 |
| 22.02.2024 | 101,94 | 102,66 | 99,82 | 99,82 | -1,69% | 576.667,00 |
| 21.02.2024 | 102,64 | 102,84 | 99,58 | 101,54 | -1,34% | 514.571,00 |
| 20.02.2024 | 104,00 | 105,10 | 102,36 | 102,92 | -0,94% | 446.832,00 |
| 19.02.2024 | 103,02 | 103,90 | 101,98 | 103,90 | 0,85% | 352.007,00 |
| 16.02.2024 | 105,30 | 107,36 | 102,82 | 103,02 | -0,66% | 749.294,00 |
| 15.02.2024 | 100,30 | 106,74 | 100,30 | 103,70 | 11,39% | 1.804.861,00 |
| 14.02.2024 | 91,44 | 93,55 | 90,80 | 93,10 | 0,29% | 526.997,00 |
| 13.02.2024 | 94,26 | 94,54 | 92,45 | 92,83 | -1,19% | 333.412,00 |
| 12.02.2024 | 92,40 | 93,95 | 92,04 | 93,95 | 1,92% | 327.655,00 |
| 09.02.2024 | 94,05 | 94,50 | 92,04 | 92,18 | -2,26% | 462.118,00 |
| 08.02.2024 | 94,43 | 95,13 | 93,72 | 94,31 | -0,20% | 307.659,00 |
| 07.02.2024 | 93,88 | 95,40 | 93,17 | 94,50 | 0,62% | 304.462,00 |
| 06.02.2024 | 95,56 | 95,62 | 93,13 | 93,92 | -1,90% | 382.724,00 |
| 05.02.2024 | 94,99 | 95,90 | 93,86 | 95,74 | 0,91% | 306.895,00 |
| 02.02.2024 | 98,33 | 98,66 | 94,88 | 94,88 | -2,55% | 395.655,00 |
| 01.02.2024 | 98,00 | 98,44 | 96,62 | 97,36 | -0,73% | 269.858,00 |
| 31.01.2024 | 96,78 | 98,09 | 96,42 | 98,08 | 1,57% | 587.944,00 |
| 30.01.2024 | 97,50 | 98,52 | 95,74 | 96,56 | -0,59% | 343.654,00 |
| 29.01.2024 | 95,64 | 97,33 | 94,94 | 97,13 | 1,07% | 350.257,00 |
| 26.01.2024 | 95,20 | 96,83 | 94,17 | 96,10 | 1,04% | 574.059,00 |
| 25.01.2024 | 92,00 | 95,16 | 91,89 | 95,11 | 4,29% | 704.701,00 |
| 24.01.2024 | 88,33 | 91,59 | 88,33 | 91,20 | 3,31% | 544.157,00 |
| 23.01.2024 | 89,29 | 89,74 | 87,96 | 88,28 | -0,56% | 414.513,00 |
| 22.01.2024 | 91,50 | 92,06 | 87,84 | 88,78 | -2,30% | 481.723,00 |
| 19.01.2024 | 90,17 | 92,99 | 90,17 | 90,87 | 1,49% | 625.050,00 |
| 18.01.2024 | 90,44 | 90,44 | 89,10 | 89,54 | -1,05% | 387.166,00 |
| 17.01.2024 | 92,02 | 92,51 | 90,39 | 90,49 | -2,96% | 498.317,00 |
| 16.01.2024 | 91,32 | 93,60 | 90,53 | 93,25 | 1,62% | 403.861,00 |
| 15.01.2024 | 92,17 | 92,84 | 91,29 | 91,76 | -0,69% | 230.322,00 |
| 12.01.2024 | 89,84 | 93,20 | 89,84 | 92,40 | 2,85% | 582.290,00 |
| 11.01.2024 | 89,06 | 90,64 | 88,80 | 89,84 | 1,14% | 393.587,00 |
| 10.01.2024 | 87,77 | 89,37 | 87,17 | 88,83 | 0,73% | 431.363,00 |
| 09.01.2024 | 88,75 | 88,96 | 88,06 | 88,19 | -0,25% | 276.258,00 |
| 08.01.2024 | 87,62 | 88,80 | 87,62 | 88,41 | 0,82% | 283.639,00 |
| 05.01.2024 | 87,63 | 88,02 | 85,86 | 87,69 | -0,42% | 393.243,00 |
| 04.01.2024 | 89,79 | 89,82 | 87,54 | 88,06 | -1,62% | 451.120,00 |
| 03.01.2024 | 91,00 | 91,09 | 88,52 | 89,51 | -1,83% | 347.759,00 |
| 02.01.2024 | 92,30 | 92,53 | 90,46 | 91,18 | -0,89% | 376.902,00 |
| 29.12.2023 | 92,00 | 92,61 | 91,89 | 92,00 | -0,16% | 226.298,00 |
| 28.12.2023 | 92,00 | 92,85 | 91,76 | 92,15 | 0,18% | 228.273,00 |
| 27.12.2023 | 91,18 | 92,05 | 91,18 | 91,98 | 0,60% | 239.827,00 |
| 22.12.2023 | 91,38 | 91,70 | 90,90 | 91,43 | -0,29% | 250.102,00 |
| 21.12.2023 | 91,71 | 93,03 | 91,30 | 91,70 | -0,78% | 295.507,00 |
| 20.12.2023 | 90,32 | 93,13 | 90,32 | 92,42 | 1,77% | 419.037,00 |
| 19.12.2023 | 88,94 | 91,37 | 88,94 | 90,81 | 2,03% | 474.276,00 |
| 18.12.2023 | 87,97 | 90,28 | 87,55 | 89,00 | 1,48% | 576.664,00 |
| 15.12.2023 | 88,00 | 89,11 | 87,02 | 87,70 | -1,16% | 1.252.089,00 |