Deutsche Märkte geschlossen

Koninklijke DSM N.V. (DSM.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
136,05-0,60 (-0,44%)
Börsenschluss: 05:35PM CEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 2022137,60139,10137,45137,65137,65372.180
23. Mai 2022138,75139,55137,70139,30139,30473.146
20. Mai 2022137,30139,70136,05136,05136,05602.526
19. Mai 2022138,30138,75133,90136,65136,65383.440
18. Mai 2022141,65142,75139,60140,25140,25313.492
17. Mai 2022141,40143,30139,65142,65142,65394.778
16. Mai 2022141,70142,00140,00140,65140,65316.553
13. Mai 2022140,70142,50139,90142,35142,35318.045
12. Mai 2022137,85140,30134,90140,00140,00455.504
11. Mai 2022144,70144,70139,85142,50142,50417.731
10. Mai 2022143,15145,75141,90142,30142,30446.898
09. Mai 2022145,00145,95140,10142,00142,00470.749
06. Mai 2022152,60153,00143,20145,40145,40578.525
05. Mai 2022155,85158,25153,20153,65153,65330.670
04. Mai 2022153,90154,25150,15153,30153,30335.984
03. Mai 2022158,30158,35150,25154,25154,25496.840
02. Mai 2022159,05159,15146,40155,60155,60384.452
29. Apr. 2022160,00161,45159,50160,60160,60326.942
28. Apr. 2022158,50159,70157,55158,50158,50237.578
27. Apr. 2022154,50156,95153,15156,95156,95333.187
26. Apr. 2022154,95157,50153,15153,15153,15372.163
25. Apr. 2022152,60154,75151,80153,70153,70290.741
22. Apr. 2022155,55156,75154,25155,20155,20358.723
21. Apr. 2022157,20159,60155,65157,30157,30367.764
20. Apr. 2022155,50157,30152,65155,90155,90622.570
19. Apr. 2022156,90156,90151,95155,10155,10358.829
14. Apr. 2022157,10159,10156,35157,95157,95343.918
13. Apr. 2022158,50158,60155,35157,40157,40279.720
12. Apr. 2022158,45159,65156,70159,25159,25269.988
11. Apr. 2022160,85162,10158,60160,10160,10281.124
08. Apr. 2022163,75164,20160,75162,05162,05277.751
07. Apr. 2022160,90163,65160,25162,60162,60298.834
06. Apr. 2022163,75165,50159,40159,75159,75348.806
05. Apr. 2022161,85165,20160,55163,85163,85398.161
04. Apr. 2022162,00164,20160,55161,75161,75344.667
01. Apr. 2022161,90163,50160,70161,55161,55255.126
31. März 2022163,65165,20162,25162,50162,50571.761
30. März 2022163,60163,90161,00162,80162,80326.949
29. März 2022159,80165,85159,80163,25163,25508.722
28. März 2022158,85160,55158,35158,60158,60268.154
25. März 2022160,95161,95157,45158,25158,25348.926
24. März 2022159,45162,00159,15161,15161,15348.925
23. März 2022160,40161,50158,60159,65159,65242.345
22. März 2022161,50161,75158,35160,40160,40378.050
21. März 2022163,10163,50160,10160,85160,85454.788
18. März 2022160,95164,10158,70164,10164,10727.317
17. März 2022161,90162,35160,20161,30161,30379.615
16. März 2022157,25160,10155,85158,90158,90544.938
15. März 2022152,35155,30150,65154,70154,70300.577
14. März 2022151,35155,10148,80153,75153,75415.755
11. März 2022150,70151,35145,35149,35149,35725.257
10. März 2022154,60155,50149,75149,75149,75727.946
09. März 2022148,45154,25147,25154,25154,25601.729
08. März 2022156,15158,85143,60145,15145,15978.852
07. März 2022156,90161,65155,30158,25158,25682.580
04. März 2022162,10163,20159,60160,45160,45467.783
03. März 2022163,30166,55162,60162,85162,85334.892
02. März 2022164,55165,80159,95163,00163,00540.477
01. März 2022167,60168,25164,65165,75165,75537.662
28. Feb. 2022162,90167,30162,25167,30167,30672.159
25. Feb. 2022159,90164,35158,00163,60163,60499.646
24. Feb. 2022155,95158,95154,65158,95158,95683.260
23. Feb. 2022158,45162,30158,15160,45160,45493.233
22. Feb. 2022154,10158,25153,60157,75157,75427.430
21. Feb. 2022162,10162,50156,20157,65157,65276.506
18. Feb. 2022163,65164,00160,30160,80160,80393.607
17. Feb. 2022165,15165,95162,95163,35163,35375.354
16. Feb. 2022162,95166,55161,05164,75164,75439.026
15. Feb. 2022160,15163,85160,00162,00162,00659.842
14. Feb. 2022157,65159,15155,75159,15159,15448.700
11. Feb. 2022162,30162,45159,55159,55159,55324.273
10. Feb. 2022163,10164,10161,95162,60162,60280.587
09. Feb. 2022161,40164,25161,40162,50162,50381.944
08. Feb. 2022161,90163,05158,75160,20160,20332.758
07. Feb. 2022163,75164,65161,30161,30161,30282.759
04. Feb. 2022166,30166,95163,00163,10163,10359.446
03. Feb. 2022169,75170,40165,90165,90165,90320.401
02. Feb. 2022169,55171,15168,65170,25170,25333.771
01. Feb. 2022167,40169,95166,65167,90167,90398.308
31. Jan. 2022166,75167,50164,95166,05166,05484.372
28. Jan. 2022163,50166,20161,25164,40164,40600.732
27. Jan. 2022163,10165,30161,25165,00165,00793.322
26. Jan. 2022166,40167,65164,70166,20166,20405.942
25. Jan. 2022170,00170,05163,85165,35165,35599.381
24. Jan. 2022173,80175,15167,10167,95167,95475.521
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...