Deutsche Märkte öffnen in 7 Stunden 1 Minuten

Koninklijke DSM N.V. (DSM.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
197,00+0,80 (+0,41%)
Börsenschluss: 05:37PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2021------
29. Nov. 2021------
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
03. Sept. 2021178,10178,40176,05177,85177,85201.690
02. Sept. 2021178,15179,20177,70177,80177,80272.058
01. Sept. 2021178,85179,55176,55177,85177,85454.056
31. Aug. 2021182,50183,25179,80180,25180,25553.511
30. Aug. 2021181,25182,15180,80182,15182,15139.685
27. Aug. 2021180,80181,20179,65180,75180,75183.407
26. Aug. 2021180,70181,45179,95180,50180,50191.371
25. Aug. 2021181,60182,45180,15180,85180,85227.295
24. Aug. 2021182,25183,10181,70181,70181,70260.607
23. Aug. 2021180,95181,30179,90180,90180,90252.512
20. Aug. 2021180,70181,70179,65180,50180,50349.574
19. Aug. 2021177,85180,30177,05180,30180,30418.976
18. Aug. 2021178,00178,65177,55178,65178,65311.405
17. Aug. 2021176,90178,35176,90177,55177,55204.780
16. Aug. 2021177,10177,90176,65177,55177,55158.248
13. Aug. 2021175,95177,65175,90177,65177,65209.641
12. Aug. 2021174,65176,45174,65175,75175,75244.616
11. Aug. 2021176,30176,85174,95174,95174,95259.166
10. Aug. 2021174,70176,60174,50176,25176,25260.636
09. Aug. 2021174,00175,45174,00174,70174,70223.001
06. Aug. 2021175,30176,60173,55173,55173,55328.380
05. Aug. 2021173,00176,60172,95174,95174,95413.333
05. Aug. 20210.8 Dividende
04. Aug. 2021173,05174,75171,10173,75172,95419.638
03. Aug. 2021170,20172,10165,50172,05171,26559.056
02. Aug. 2021170,45171,75169,70170,55169,76297.468
30. Juli 2021168,30170,40167,60169,95169,17316.041
29. Juli 2021168,10169,20167,60168,85168,07250.760
28. Juli 2021167,45167,95166,10167,80167,03212.589
27. Juli 2021168,90169,05166,45166,90166,13384.809
26. Juli 2021170,35170,85168,65168,95168,17222.919
23. Juli 2021168,55170,70167,70170,35169,57284.675
22. Juli 2021165,95168,60165,15168,50167,72285.847
21. Juli 2021164,70165,70163,80165,65164,89344.966
20. Juli 2021163,70165,40163,20164,35163,59421.775
19. Juli 2021163,65164,05162,30163,90163,15279.710
16. Juli 2021164,50164,60163,00164,15163,39290.224
15. Juli 2021161,65164,55161,50163,60162,85382.264
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...