DSM-Firmenich AG DSFIR
EURONEXT · Niederlande · Kurzlebige Konsumgüter
€96,28-1,30 (-1,33 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €96,26 | -1,35 % | €97,12 | €97,34 | €96,00 | 195,44K |
| 2026-09-30 | €97,58 | -0,45 % | €98,02 | €98,96 | €97,58 | 763,69K |
| 2026-09-29 | €98,02 | -0,91 % | €98,90 | €99,02 | €97,78 | 613,48K |
| 2026-09-28 | €98,92 | +1,17 % | €98,00 | €99,40 | €97,86 | 724,18K |
| 2026-09-25 | €97,78 | -0,49 % | €98,32 | €99,36 | €97,12 | 719,82K |
| 2026-09-24 | €98,26 | +2,61 % | €96,20 | €98,54 | €95,74 | 765,18K |
| 2026-09-23 | €95,76 | -1,40 % | €97,32 | €97,36 | €95,20 | 520,57K |
| 2026-09-22 | €97,12 | +2,95 % | €94,50 | €97,26 | €94,26 | 631,05K |
| 2026-09-21 | €94,34 | +2,37 % | €92,24 | €94,48 | €91,96 | 812,79K |
| 2026-09-18 | €92,16 | -0,22 % | €91,62 | €93,70 | €91,04 | 3,49M |
| 2026-09-17 | €92,36 | +0,63 % | €92,02 | €93,16 | €91,02 | 612,55K |
| 2026-09-16 | €91,78 | +0,20 % | €91,88 | €92,60 | €90,86 | 605,77K |
| 2026-09-15 | €91,60 | +0,81 % | €90,52 | €92,00 | €90,52 | 471,10K |
| 2026-09-14 | €90,86 | +2,18 % | €89,16 | €92,60 | €89,00 | 493,42K |
| 2026-09-11 | €88,92 | -1,18 % | €89,98 | €90,94 | €88,92 | 544,06K |
| 2026-09-10 | €89,98 | -1,25 % | €90,82 | €91,58 | €89,50 | 659,31K |
| 2026-09-09 | €91,12 | -1,94 % | €92,22 | €92,70 | €91,12 | 647,92K |
| 2026-09-08 | €92,92 | -0,60 % | €92,68 | €94,32 | €92,56 | 622,69K |
| 2026-09-07 | €93,48 | +0,45 % | €92,42 | €93,98 | €91,70 | 566,22K |
| 2026-09-04 | €93,06 | -0,75 % | €93,42 | €93,92 | €92,74 | 442,92K |
| 2026-09-03 | €93,76 | -0,76 % | €94,78 | €95,10 | €93,28 | 539,48K |
| 2026-09-02 | €94,48 | -1,07 % | €95,02 | €95,50 | €93,28 | 702,89K |
| 2026-09-01 | €95,50 | -0,25 % | €96,42 | €96,64 | €94,96 | 706,68K |
| 2026-08-31 | €95,74 | +0,46 % | €94,66 | €96,74 | €94,58 | 773,78K |
| 2026-08-28 | €95,30 | +1,79 % | €93,82 | €96,34 | €93,66 | 596,29K |
| 2026-08-27 | €93,62 | +0,39 % | €92,64 | €94,00 | €92,42 | 733,98K |
| 2026-08-26 | €93,26 | +1,70 % | €92,16 | €95,30 | €92,08 | 646,91K |
| 2026-08-25 | €91,70 | +0,39 % | €91,10 | €92,30 | €90,88 | 371,95K |
| 2026-08-24 | €91,34 | +0,64 % | €90,88 | €91,82 | €90,50 | 448,44K |
| 2026-08-21 | €90,76 | +0,98 % | €90,16 | €90,76 | €89,16 | 872,05K |
| 2026-08-20 | €89,88 | +1,56 % | €88,96 | €90,04 | €88,64 | 445,83K |
| 2026-08-19 | €88,50 | +1,17 % | €87,54 | €88,78 | €87,30 | 532,27K |
| 2026-08-18 | €87,48 | -0,02 % | €87,26 | €87,92 | €86,60 | 484,21K |
| 2026-08-17 | €87,50 | -2,56 % | €88,96 | €89,20 | €86,74 | 564,46K |
| 2026-08-14 | €89,80 | -0,97 % | €90,30 | €91,04 | €89,80 | 549,57K |
| 2026-08-13 | €90,68 | -2,03 % | €92,72 | €92,72 | €90,26 | 661,07K |
| 2026-08-12 | €92,56 | -0,52 % | €92,20 | €92,68 | €90,90 | 552,70K |
| 2026-08-11 | €93,04 | -1,42 % | €94,04 | €94,60 | €93,04 | 506,57K |
| 2026-08-10 | €94,38 | +0,28 % | €94,28 | €94,58 | €93,66 | 431,23K |
| 2026-08-07 | €94,12 | +0,45 % | €93,10 | €94,60 | €92,78 | 658,87K |
| 2026-08-06 | €93,70 | +0,54 % | €94,06 | €94,78 | €93,14 | 481,89K |
| 2026-08-05 | €93,20 | +1,55 % | €92,64 | €94,04 | €92,20 | 777,25K |
| 2026-08-04 | €91,78 | -0,93 % | €93,00 | €93,16 | €90,98 | 770,58K |
| 2026-08-03 | €92,64 | -0,79 % | €92,62 | €93,76 | €92,20 | 845,16K |
| 2026-07-31 | €93,38 | +0,30 % | €93,00 | €94,72 | €91,12 | 1,16M |
| 2026-07-30 | €93,10 | +11,66 % | €88,08 | €95,00 | €87,98 | 2,76M |
| 2026-07-29 | €83,38 | -0,07 % | €83,32 | €84,66 | €83,22 | 986,54K |
| 2026-07-28 | €83,44 | +1,96 % | €81,96 | €83,70 | €81,28 | 535,21K |
| 2026-07-27 | €81,84 | +0,54 % | €82,50 | €82,62 | €81,54 | 541,35K |
| 2026-07-24 | €81,40 | +0,94 % | €80,64 | €81,70 | €80,46 | 589,21K |
| 2026-07-23 | €80,64 | -5,22 % | €84,32 | €85,00 | €80,18 | 902,53K |
| 2026-07-22 | €85,08 | +1,31 % | €85,00 | €86,22 | €84,14 | 650,44K |
| 2026-07-21 | €83,98 | -2,12 % | €85,52 | €86,04 | €83,28 | 779,59K |
| 2026-07-20 | €85,80 | -0,53 % | €85,56 | €86,46 | €85,40 | 500,60K |
| 2026-07-17 | €86,26 | -0,32 % | €86,12 | €87,68 | €85,52 | 849,34K |
| 2026-07-16 | €86,54 | +1,15 % | €85,50 | €86,54 | €84,36 | 542,55K |
| 2026-07-15 | €85,56 | +0,73 % | €84,74 | €85,72 | €83,58 | 699,75K |
| 2026-07-14 | €84,94 | +1,34 % | €83,60 | €85,36 | €82,60 | 653,35K |
| 2026-07-13 | €83,82 | +0,41 % | €83,16 | €84,74 | €83,14 | 494,43K |
| 2026-07-10 | €83,48 | -0,62 % | €84,00 | €84,08 | €82,80 | 592,00K |
| 2026-07-09 | €84,00 | +0,84 % | €83,68 | €84,62 | €82,80 | 617,81K |
| 2026-07-08 | €83,30 | -2,78 % | €84,62 | €85,48 | €83,12 | 1,27M |
| 2026-07-07 | €85,68 | +2,83 % | €84,02 | €86,40 | €83,86 | 894,96K |
| 2026-07-06 | €83,32 | -1,98 % | €85,00 | €85,86 | €82,64 | 859,20K |
| 2026-07-03 | €85,00 | +2,29 % | €83,66 | €85,36 | €82,92 | 641,73K |
| 2026-07-02 | €83,10 | +1,14 % | €82,44 | €83,60 | €82,02 | 811,71K |
| 2026-07-01 | €82,16 | -1,01 % | €83,76 | €84,50 | €81,20 | 974,11K |
| 2026-06-30 | €83,00 | +1,69 % | €81,68 | €83,16 | €81,42 | 910,57K |
| 2026-06-29 | €81,62 | +2,05 % | €80,00 | €81,86 | €79,02 | 797,95K |
| 2026-06-26 | €79,98 | -0,65 % | €80,08 | €80,82 | €79,14 | 864,59K |
| 2026-06-25 | €80,50 | -0,59 % | €80,90 | €82,04 | €80,04 | 1,17M |
| 2026-06-24 | €80,98 | +6,08 % | €76,30 | €81,06 | €76,26 | 1,22M |
| 2026-06-23 | €76,34 | -0,42 % | €75,90 | €76,62 | €74,72 | 623,75K |
| 2026-06-22 | €76,66 | -0,47 % | €76,84 | €77,38 | €75,94 | 909,09K |
| 2026-06-19 | €77,02 | +0,39 % | €76,58 | €77,68 | €75,92 | 1,89M |
| 2026-06-18 | €76,72 | +2,81 % | €74,62 | €77,26 | €73,94 | 996,32K |
| 2026-06-17 | €74,62 | +1,83 % | €73,00 | €74,62 | €72,98 | 894,03K |
| 2026-06-16 | €73,28 | -0,25 % | €73,76 | €73,90 | €72,58 | 800,80K |
| 2026-06-15 | €73,46 | -0,46 % | €74,52 | €75,32 | €73,24 | 898,45K |
| 2026-06-12 | €73,80 | +3,10 % | €72,12 | €73,94 | €72,12 | 856,59K |
| 2026-06-11 | €71,58 | +0,11 % | €72,06 | €72,44 | €71,20 | 911,53K |
| 2026-06-10 | €71,50 | -0,14 % | €71,70 | €71,96 | €69,92 | 1,46M |
| 2026-06-09 | €71,60 | +7,80 % | €66,02 | €72,38 | €66,00 | 1,98M |
| 2026-06-08 | €66,42 | -2,24 % | €66,02 | €67,10 | €65,58 | 1,22M |
| 2026-06-05 | €67,94 | +0,98 % | €67,02 | €68,54 | €66,88 | 861,15K |
| 2026-06-04 | €67,28 | -1,38 % | €68,34 | €68,54 | €67,28 | 1,01M |
| 2026-06-03 | €68,22 | -3,73 % | €70,78 | €70,88 | €67,82 | 1,46M |
| 2026-06-02 | €70,86 | -0,76 % | €71,44 | €72,10 | €70,64 | 854,97K |
| 2026-06-01 | €71,40 | -1,05 % | €72,10 | €72,64 | €70,92 | 869,42K |
| 2026-05-29 | €72,16 | -1,15 % | €73,04 | €73,80 | €72,16 | 2,13M |