Deutsche Märkte schließen in 8 Stunden 19 Minuten

Koninklijke DSM N.V. (DSM.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
175,15-5,25 (-2,91%)
Ab 05:35PM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022177,60178,50173,25175,15175,15423.828
20. Jan. 2022178,90180,85175,85180,40180,40330.222
19. Jan. 2022175,00179,85174,75179,00179,00473.885
18. Jan. 2022177,15177,15174,80176,70176,70393.229
17. Jan. 2022177,40180,10175,80178,35178,35289.981
14. Jan. 2022179,05179,15175,75176,30176,30291.386
13. Jan. 2022181,95182,50179,35180,15180,15275.584
12. Jan. 2022182,25182,55180,30182,15182,15325.522
11. Jan. 2022183,65185,20181,15181,80181,80337.489
10. Jan. 2022187,75188,00180,15181,40181,40312.520
07. Jan. 2022186,90188,00184,65187,25187,25342.910
06. Jan. 2022196,50196,50186,70187,05187,05420.332
05. Jan. 2022198,25199,90198,10198,65198,65232.415
04. Jan. 2022198,60199,30196,15198,70198,70249.202
03. Jan. 2022198,30199,30197,65197,75197,75177.112
31. Dez. 2021198,10198,60197,80198,00198,0058.618
30. Dez. 2021199,50200,40198,35198,40198,40126.340
29. Dez. 2021198,50199,60198,30199,35199,35126.789
28. Dez. 2021196,45199,15196,25198,80198,80105.030
27. Dez. 2021194,90197,15194,65196,45196,4595.166
24. Dez. 2021195,80196,00195,20195,30195,3030.631
23. Dez. 2021196,10196,55193,80195,85195,85170.167
22. Dez. 2021195,00195,25192,15195,25195,25211.378
21. Dez. 2021195,00195,85193,70194,85194,85240.268
20. Dez. 2021190,50192,95189,55192,95192,95273.932
17. Dez. 2021196,35197,25192,20193,00193,00541.030
16. Dez. 2021198,65198,85195,70196,85196,85328.801
15. Dez. 2021195,45196,60194,80195,10195,10465.182
14. Dez. 2021199,20200,50194,90194,90194,90295.613
13. Dez. 2021198,75200,20198,35199,40199,40314.814
10. Dez. 2021196,10198,20195,85197,85197,85171.214
09. Dez. 2021198,40198,80196,95197,05197,05223.335
08. Dez. 2021196,65200,00196,65197,50197,50325.223
07. Dez. 2021193,70198,45193,05197,70197,70356.901
06. Dez. 2021191,10192,95190,30191,90191,90465.513
03. Dez. 2021191,10192,50189,60190,30190,30342.277
02. Dez. 2021189,05190,35188,40189,55189,55532.616
01. Dez. 2021191,40192,05188,80190,80190,80377.527
30. Nov. 2021190,90193,05190,15190,15190,15913.789
29. Nov. 2021193,70194,45191,75191,80191,80384.046
26. Nov. 2021188,80194,30186,30193,15193,15385.350
25. Nov. 2021193,25195,90193,05194,25194,25219.258
24. Nov. 2021194,05194,70191,25193,25193,25252.149
23. Nov. 2021197,25198,25193,70194,05194,05323.128
22. Nov. 2021198,40199,75197,60198,55198,55326.968
19. Nov. 2021197,20200,00197,15198,40198,40479.358
18. Nov. 2021196,50197,55196,00197,00197,00216.714
17. Nov. 2021195,00196,65194,95196,20196,20274.357
16. Nov. 2021194,95195,10192,50194,80194,80183.457
15. Nov. 2021194,15195,30193,80194,40194,40214.364
12. Nov. 2021192,40194,55191,50194,55194,55265.214
11. Nov. 2021191,00192,40189,80192,40192,40264.729
10. Nov. 2021189,80191,65189,20191,25191,25266.158
09. Nov. 2021188,70190,80188,20190,20190,20256.022
08. Nov. 2021186,00189,80186,00189,15189,15301.298
05. Nov. 2021189,65190,65185,90186,25186,25371.417
04. Nov. 2021189,55189,75186,65189,20189,20348.686
03. Nov. 2021189,60190,00188,30188,70188,70298.046
02. Nov. 2021188,00189,20185,95189,20189,20339.638
01. Nov. 2021189,65190,00186,95188,70188,70323.593
29. Okt. 2021189,00189,50186,45189,05189,05327.941
28. Okt. 2021188,70190,25187,50189,45189,45332.631
27. Okt. 2021187,55190,05187,55188,75188,75256.769
26. Okt. 2021186,90189,10186,75188,10188,10251.098
25. Okt. 2021186,25188,05185,95187,15187,15306.561
22. Okt. 2021184,95187,05184,80185,90185,90273.056
21. Okt. 2021181,65184,45181,45183,80183,80216.402
20. Okt. 2021181,90184,60181,90182,10182,10326.521
19. Okt. 2021184,55185,20181,10182,25182,25277.287
18. Okt. 2021182,10183,95180,50183,95183,95307.889
15. Okt. 2021182,25183,50180,80182,90182,90325.029
14. Okt. 2021180,10181,65178,90181,25181,25304.987
13. Okt. 2021175,35179,95174,75179,60179,60354.316
12. Okt. 2021172,25176,15171,55175,80175,80372.070
11. Okt. 2021173,40173,95171,15173,35173,35236.684
08. Okt. 2021174,70174,90172,75173,95173,95241.372
07. Okt. 2021172,40175,30171,85174,65174,65461.009
06. Okt. 2021170,70171,45167,95171,05171,05359.133
05. Okt. 2021172,45172,95171,25172,20172,20305.942
04. Okt. 2021172,60173,70171,40171,85171,85338.179
01. Okt. 2021172,80173,80171,80173,25173,25402.221
30. Sept. 2021174,90174,90171,55172,75172,75379.563
29. Sept. 2021174,60177,20172,10172,35172,35349.466
28. Sept. 2021174,20174,45169,35173,25173,25576.624
27. Sept. 2021181,95182,45175,10175,10175,10468.459
24. Sept. 2021185,75186,40180,90181,50181,50324.204
23. Sept. 2021184,65187,65184,10186,35186,35349.927
22. Sept. 2021186,00186,35183,70184,55184,55256.476
21. Sept. 2021184,00186,00183,70185,50185,50362.022
20. Sept. 2021182,60183,90180,05183,60183,60401.390
17. Sept. 2021186,20187,35184,35184,40184,40560.361
16. Sept. 2021186,40187,35184,85186,60186,60318.026
15. Sept. 2021188,00188,55184,35185,20185,20418.330
14. Sept. 2021183,95186,40181,30184,95184,95504.611
13. Sept. 2021178,10178,75176,95176,95176,95179.335
10. Sept. 2021180,80180,80177,60177,70177,70262.186
09. Sept. 2021178,20180,80177,20180,30180,30298.185
08. Sept. 2021178,10178,65176,40178,50178,50252.178
07. Sept. 2021178,95179,25178,00178,65178,65217.444
06. Sept. 2021178,10179,20177,90179,20179,20187.330
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...