DSM Firmenich N
DSFIR
EUR
BÖRSE:
EAM
Geschlossen
 
...
Hoher Abstand zu verzögertem Kurs
Official
24.10.2025 - 17:55:00
75.88
+0.34 ( +0.45% )
Mehr Informationen
Analyse von TheScreener
21.10.2025
Einschätzung Neutral  
Interesse Sehr mässig  
Sensibilität Mittel  

Historische Daten

Datum Ortszeit der Börse Volumen Preis
10/24/2025 17:35 14 75.88
10/24/2025 17:35 222 75.88
10/24/2025 17:35 146 75.88
10/24/2025 17:35 71 75.88
10/24/2025 17:35 61 75.88
10/24/2025 17:35 53 75.88
10/24/2025 17:35 500 75.88
10/24/2025 17:35 60 75.88
10/24/2025 17:35 408 75.88
10/24/2025 17:35 386 75.88
10/24/2025 17:35 65 75.88
10/24/2025 17:35 1500 75.88
10/24/2025 17:35 827 75.88
10/24/2025 17:35 374 75.88
10/24/2025 17:35 413 75.88
10/24/2025 17:35 301 75.88
10/24/2025 17:35 454 75.88
10/24/2025 17:35 454 75.88
10/24/2025 17:35 369 75.88
10/24/2025 17:35 302 75.88
10/24/2025 17:35 10 75.88
10/24/2025 17:35 247 75.88
10/24/2025 17:35 167 75.88
10/24/2025 17:35 345 75.88
10/24/2025 17:35 150 75.88
10/24/2025 17:35 148 75.88
10/24/2025 17:35 416 75.88
10/24/2025 17:35 360 75.88
10/24/2025 17:35 475 75.88
10/24/2025 17:35 53 75.88
10/24/2025 17:35 364 75.88
10/24/2025 17:35 44 75.88
10/24/2025 17:35 16 75.88
10/24/2025 17:35 703 75.88
10/24/2025 17:35 348 75.88
10/24/2025 17:35 264 75.88
10/24/2025 17:35 210 75.88
10/24/2025 17:35 613 75.88
10/24/2025 17:35 106 75.88
10/24/2025 17:35 936 75.88
10/24/2025 17:35 55 75.88
10/24/2025 17:35 548 75.88
10/24/2025 17:35 39 75.88
10/24/2025 17:35 206 75.88
10/24/2025 17:35 46 75.88
10/24/2025 17:35 710 75.88
10/24/2025 17:35 914 75.88
10/24/2025 17:35 211 75.88
10/24/2025 17:35 111 75.88
10/24/2025 17:35 623 75.88
10/24/2025 17:35 220 75.88
10/24/2025 17:35 149 75.88
10/24/2025 17:35 1009 75.88
10/24/2025 17:35 284 75.88
10/24/2025 17:35 2540 75.88
10/24/2025 17:35 866 75.88
10/24/2025 17:35 1550 75.88
10/24/2025 17:35 719 75.88
10/24/2025 17:35 705 75.88
10/24/2025 17:35 306 75.88
10/24/2025 17:35 866 75.88
10/24/2025 17:35 729 75.88
10/24/2025 17:35 1074 75.88
10/24/2025 17:35 160 75.88
10/24/2025 17:35 148 75.88
10/24/2025 17:35 505 75.88
10/24/2025 17:35 680 75.88
10/24/2025 17:35 511 75.88
10/24/2025 17:35 1234 75.88
10/24/2025 17:35 155 75.88
10/24/2025 17:35 388 75.88
10/24/2025 17:35 2043 75.88
10/24/2025 17:35 101 75.88
10/24/2025 17:35 199 75.88
10/24/2025 17:35 218 75.88
10/24/2025 17:35 831 75.88
10/24/2025 17:35 2695 75.88
10/24/2025 17:35 682 75.88
10/24/2025 17:35 103 75.88
10/24/2025 17:35 772 75.88
10/24/2025 17:35 3559 75.88
10/24/2025 17:35 53 75.88
10/24/2025 17:35 22 75.88
10/24/2025 17:35 25 75.88
10/24/2025 17:35 36 75.88
10/24/2025 17:35 3 75.88
10/24/2025 17:35 22 75.88
10/24/2025 17:35 16 75.88
10/24/2025 17:35 37 75.88
10/24/2025 17:35 31 75.88
10/24/2025 17:35 23 75.88
10/24/2025 17:35 71 75.88
10/24/2025 17:35 24 75.88
10/24/2025 17:35 83 75.88
10/24/2025 17:35 19 75.88
10/24/2025 17:35 200 75.88
10/24/2025 17:35 200 75.88
10/24/2025 17:35 200 75.88
10/24/2025 17:35 109 75.88
10/24/2025 17:35 91 75.88
10/24/2025 17:35 200 75.88
10/24/2025 17:35 238 75.88
10/24/2025 17:35 575 75.88
10/24/2025 17:35 590 75.88
10/24/2025 17:35 211 75.88
10/24/2025 17:35 601 75.88
10/24/2025 17:35 165 75.88
10/24/2025 17:35 329 75.88
10/24/2025 17:35 1425 75.88
10/24/2025 17:35 1889 75.88
10/24/2025 17:35 121 75.88
10/24/2025 17:35 1459 75.88
10/24/2025 17:35 665 75.88
10/24/2025 17:35 299 75.88
10/24/2025 17:35 58 75.88
10/24/2025 17:35 460 75.88
10/24/2025 17:35 209 75.88
10/24/2025 17:35 160 75.88
10/24/2025 17:35 343 75.88
10/24/2025 17:35 1272 75.88
10/24/2025 17:35 19 75.88
10/24/2025 17:35 246 75.88
10/24/2025 17:35 168 75.88
10/24/2025 17:35 8490 75.88
10/24/2025 17:35 5 75.88
10/24/2025 17:35 587 75.88
10/24/2025 17:35 1069 75.88
10/24/2025 17:35 7 75.88
10/24/2025 17:35 112 75.88
10/24/2025 17:35 276 75.88
10/24/2025 17:35 696 75.88
10/24/2025 17:35 224 75.88
10/24/2025 17:35 128 75.88
10/24/2025 17:35 1051 75.88
10/24/2025 17:35 516 75.88
10/24/2025 17:35 47 75.88
10/24/2025 17:35 195 75.88
10/24/2025 17:35 74 75.88
10/24/2025 17:35 36 75.88
10/24/2025 17:35 960 75.88
10/24/2025 17:35 3 75.88
10/24/2025 17:35 5 75.88
10/24/2025 17:35 241 75.88
10/24/2025 17:35 63 75.88
10/24/2025 17:35 592 75.88
10/24/2025 17:35 970 75.88
10/24/2025 17:35 1122 75.88
10/24/2025 17:35 890 75.88
10/24/2025 17:35 29 75.88
10/24/2025 17:35 29 75.88
10/24/2025 17:35 49 75.88
10/24/2025 17:35 33 75.88
10/24/2025 17:35 3 75.88
10/24/2025 17:35 1 75.88
10/24/2025 17:35 1 75.88
10/24/2025 17:35 2 75.88
10/24/2025 17:35 175 75.88
10/24/2025 17:35 956 75.88
10/24/2025 17:35 83 75.88
10/24/2025 17:35 228 75.88
10/24/2025 17:35 404 75.88
10/24/2025 17:35 34 75.88
10/24/2025 17:35 359 75.88
10/24/2025 17:35 9 75.88
10/24/2025 17:35 221 75.88
10/24/2025 17:35 2 75.88
10/24/2025 17:35 204 75.88
10/24/2025 17:35 443 75.88
10/24/2025 17:35 1985 75.88
10/24/2025 17:35 50 75.88
10/24/2025 17:35 545 75.88
10/24/2025 17:35 80 75.88
10/24/2025 17:35 806 75.88
10/24/2025 17:35 870 75.88
10/24/2025 17:35 486 75.88
10/24/2025 17:35 691 75.88
10/24/2025 17:35 2705 75.88
10/24/2025 17:35 37 75.88
10/24/2025 17:35 39 75.88
10/24/2025 17:35 8 75.88
10/24/2025 17:35 16 75.88
10/24/2025 17:35 87 75.88
10/24/2025 17:35 62 75.88
10/24/2025 17:35 1247 75.88
10/24/2025 17:35 75 75.88
10/24/2025 17:35 9 75.88
10/24/2025 17:35 25 75.88
10/24/2025 17:35 121 75.88
10/24/2025 17:35 126 75.88
10/24/2025 17:35 174 75.88
10/24/2025 17:35 1 75.88
10/24/2025 17:35 249 75.88
10/24/2025 17:35 208 75.88
10/24/2025 17:35 498 75.88
10/24/2025 17:35 13 75.88
10/24/2025 17:35 450 75.88
10/24/2025 17:35 194 75.88
10/24/2025 17:35 412 75.88
10/24/2025 17:35 18 75.88
10/24/2025 17:35 1 75.88
10/24/2025 17:35 3 75.88
10/24/2025 17:35 1972 75.88
10/24/2025 17:35 545 75.88
10/24/2025 17:35 7 75.88
10/24/2025 17:35 510 75.88
10/24/2025 17:35 1317 75.88
10/24/2025 17:35 46 75.88
10/24/2025 17:35 275 75.88
10/24/2025 17:35 14 75.88
10/24/2025 17:35 10 75.88
10/24/2025 17:35 117 75.88
10/24/2025 17:35 541 75.88
10/24/2025 17:35 2 75.88
10/24/2025 17:35 420 75.88
10/24/2025 17:35 213 75.88
10/24/2025 17:35 6 75.88
10/24/2025 17:35 18 75.88
10/24/2025 17:35 379 75.88
10/24/2025 17:35 7 75.88
10/24/2025 17:35 19 75.88
10/24/2025 17:35 190 75.88
10/24/2025 17:35 494 75.88
10/24/2025 17:35 204 75.88
10/24/2025 17:35 3 75.88
10/24/2025 17:35 1 75.88
10/24/2025 17:35 8 75.88
10/24/2025 17:35 9 75.88
10/24/2025 17:35 64 75.88
10/24/2025 17:35 68 75.88
10/24/2025 17:35 50 75.88
10/24/2025 17:35 46 75.88
10/24/2025 17:35 56 75.88
10/24/2025 17:35 192 75.88
10/24/2025 17:35 6 75.88
10/24/2025 17:35 3 75.88
10/24/2025 17:35 132 75.88
10/24/2025 17:29 3 75.90
10/24/2025 17:29 156 75.90
10/24/2025 17:29 258 75.90
10/24/2025 17:29 72 75.90
10/24/2025 17:29 186 75.90
10/24/2025 17:29 156 75.90
10/24/2025 17:29 81 75.90
10/24/2025 17:29 114 75.90
10/24/2025 17:29 79 75.90
10/24/2025 17:29 156 75.92
10/24/2025 17:29 258 75.92
10/24/2025 17:29 156 75.92
10/24/2025 17:29 258 75.92
10/24/2025 17:29 45 75.90
10/24/2025 17:29 65 75.92
10/24/2025 17:29 258 75.92
10/24/2025 17:29 2 75.92
10/24/2025 17:28 16 75.90
10/24/2025 17:28 34 75.90
10/24/2025 17:28 7 75.90
10/24/2025 17:28 1 75.90
10/24/2025 17:28 177 75.90
10/24/2025 17:28 10 75.90
10/24/2025 17:28 158 75.92
10/24/2025 17:28 100 75.92
10/24/2025 17:27 57 75.92
10/24/2025 17:27 258 75.92
10/24/2025 17:26 258 75.92
10/24/2025 17:26 120 75.92
10/24/2025 17:26 197 75.92
10/24/2025 17:26 61 75.92
10/24/2025 17:26 40 75.92
10/24/2025 17:25 74 75.94
10/24/2025 17:25 159 75.94
10/24/2025 17:25 258 75.94
10/24/2025 17:25 74 75.94
10/24/2025 17:25 10 75.94
10/24/2025 17:25 10 75.94
10/24/2025 17:25 10 75.94
10/24/2025 17:25 7 75.96
10/24/2025 17:25 61 75.96
10/24/2025 17:25 59 75.96
10/24/2025 17:25 61 75.96
10/24/2025 17:25 157 75.96
10/24/2025 17:25 23 75.96
10/24/2025 17:25 96 75.96
10/24/2025 17:25 206 75.96
10/24/2025 17:25 2 75.94
10/24/2025 17:25 158 75.94
10/24/2025 17:25 7 75.94
10/24/2025 17:25 174 75.94
10/24/2025 17:25 48 75.94
10/24/2025 17:25 120 75.94
10/24/2025 17:25 118 75.94
10/24/2025 17:25 140 75.94
10/24/2025 17:24 102 75.92
10/24/2025 17:24 153 75.92
10/24/2025 17:24 121 75.92
10/24/2025 17:24 102 75.92
10/24/2025 17:24 258 75.92
10/24/2025 17:24 16 75.90
10/24/2025 17:24 234 75.90
10/24/2025 17:24 24 75.90
10/24/2025 17:24 7 75.92
10/24/2025 17:24 4 75.92
10/24/2025 17:23 5 75.94
10/24/2025 17:23 102 75.94
10/24/2025 17:23 114 75.94
10/24/2025 17:23 258 75.94
10/24/2025 17:23 258 75.94
10/24/2025 17:23 100 75.94
10/24/2025 17:23 85 75.94
10/24/2025 17:23 96 75.94
10/24/2025 17:23 258 75.94
10/24/2025 17:22 263 75.94
10/24/2025 17:22 158 75.94
10/24/2025 17:22 258 75.94
10/24/2025 17:22 100 75.94
10/24/2025 17:22 258 75.94
10/24/2025 17:22 32 75.94
10/24/2025 17:22 2 75.94
10/24/2025 17:22 258 75.94
10/24/2025 17:21 94 75.94
10/24/2025 17:21 163 75.94
10/24/2025 17:21 258 75.94
10/24/2025 17:21 102 75.94
10/24/2025 17:21 258 75.94
10/24/2025 17:21 132 75.94
10/24/2025 17:21 258 75.94
10/24/2025 17:21 50 75.94
10/24/2025 17:20 135 75.94
10/24/2025 17:20 80 75.94
10/24/2025 17:20 82 75.94
10/24/2025 17:20 149 75.94
10/24/2025 17:20 109 75.94
10/24/2025 17:20 10 75.92
10/24/2025 17:20 140 75.92
10/24/2025 17:20 9 75.92
10/24/2025 17:20 26 75.92
10/24/2025 17:20 213 75.92
10/24/2025 17:20 45 75.92
10/24/2025 17:19 617 75.92
10/24/2025 17:19 121 75.92
10/24/2025 17:19 262 75.92
10/24/2025 17:18 111 75.94
10/24/2025 17:18 233 75.94
10/24/2025 17:18 56 75.94
10/24/2025 17:18 66 75.94
10/24/2025 17:18 165 75.94
10/24/2025 17:18 14 75.92
10/24/2025 17:18 258 75.92
10/24/2025 17:18 172 75.92
10/24/2025 17:18 147 75.92
10/24/2025 17:18 54 75.92
10/24/2025 17:18 114 75.92
10/24/2025 17:18 2 75.92
10/24/2025 17:16 144 75.90
10/24/2025 17:16 114 75.90
10/24/2025 17:15 4 75.90
10/24/2025 17:15 4 75.90
10/24/2025 17:15 191 75.90
10/24/2025 17:15 123 75.90
10/24/2025 17:15 79 75.90
10/24/2025 17:15 738 75.90
10/24/2025 17:15 130 75.88
10/24/2025 17:14 88 75.88
10/24/2025 17:14 163 75.88
10/24/2025 17:14 40 75.88
10/24/2025 17:14 258 75.88
10/24/2025 17:14 57 75.90
10/24/2025 17:14 172 75.90
10/24/2025 17:14 629 75.90
10/24/2025 17:14 325 75.90
10/24/2025 17:14 89 75.90
10/24/2025 17:14 21 75.90
10/24/2025 17:14 42 75.90
10/24/2025 17:14 120 75.90
10/24/2025 17:14 22 75.90
10/24/2025 17:14 67 75.90
10/24/2025 17:14 153 75.90
10/24/2025 17:14 265 75.90
10/24/2025 17:14 70 75.88
10/24/2025 17:13 68 75.88
10/24/2025 17:13 90 75.86
10/24/2025 17:12 258 75.88
10/24/2025 17:12 159 75.88
10/24/2025 17:12 2 75.88
10/24/2025 17:12 110 75.86
10/24/2025 17:11 17 75.86
10/24/2025 17:11 11 75.86
10/24/2025 17:11 4 75.88
10/24/2025 17:11 106 75.88
10/24/2025 17:11 10 75.88
10/24/2025 17:11 112 75.88
10/24/2025 17:11 160 75.88
10/24/2025 17:11 56 75.88
10/24/2025 17:11 59 75.88
10/24/2025 17:11 61 75.88
10/24/2025 17:11 258 75.86
10/24/2025 17:11 159 75.86
10/24/2025 17:11 5 75.86
10/24/2025 17:11 6 75.86
10/24/2025 17:11 2 75.86
10/24/2025 17:11 60 75.86
10/24/2025 17:11 50 75.88
10/24/2025 17:11 197 75.88
10/24/2025 17:11 61 75.88
10/24/2025 17:11 25 75.88
10/24/2025 17:11 258 75.88
10/24/2025 17:11 20 75.88
10/24/2025 17:11 17 75.88
10/24/2025 17:11 54 75.88
10/24/2025 17:11 54 75.88
10/24/2025 17:11 114 75.88
10/24/2025 17:11 54 75.88
10/24/2025 17:11 47 75.88
10/24/2025 17:11 113 75.86
10/24/2025 17:11 162 75.86
10/24/2025 17:11 10 75.86
10/24/2025 17:11 116 75.86
10/24/2025 17:11 53 75.86
10/24/2025 17:11 63 75.86
10/24/2025 17:09 100 75.84
10/24/2025 17:09 258 75.84
10/24/2025 17:08 10 75.84
10/24/2025 17:08 118 75.84
10/24/2025 17:08 161 75.84
10/24/2025 17:08 2 75.84
10/24/2025 17:07 11 75.82
10/24/2025 17:07 5 75.86
10/24/2025 17:07 127 75.86
10/24/2025 17:07 114 75.86
10/24/2025 17:07 57 75.86
10/24/2025 17:07 31 75.86
10/24/2025 17:07 38 75.86
10/24/2025 17:07 66 75.86
10/24/2025 17:07 130 75.84
10/24/2025 17:07 258 75.84
10/24/2025 17:07 3 75.84
10/24/2025 17:07 118 75.84
10/24/2025 17:06 154 75.82
10/24/2025 17:06 94 75.82
10/24/2025 17:06 258 75.82
10/24/2025 17:06 100 75.80
10/24/2025 17:06 99 75.82
10/24/2025 17:06 212 75.82
10/24/2025 17:06 243 75.82
10/24/2025 17:06 106 75.82
10/24/2025 17:06 39 75.82
10/24/2025 17:06 32 75.86
10/24/2025 17:04 59 75.84
10/24/2025 17:04 20 75.86
10/24/2025 17:04 54 75.86
10/24/2025 17:04 176 75.86
10/24/2025 17:04 4 75.86
10/24/2025 17:03 126 75.84
10/24/2025 17:03 205 75.84
10/24/2025 17:03 1 75.84
10/24/2025 17:03 300 75.84
10/24/2025 17:03 3 75.82
10/24/2025 17:03 173 75.82
10/24/2025 17:03 60 75.82
10/24/2025 17:03 206 75.82
10/24/2025 17:03 2 75.82
10/24/2025 17:01 206 75.80
10/24/2025 17:01 20 75.80
10/24/2025 17:00 3 75.80
10/24/2025 17:00 113 75.80
10/24/2025 17:00 45 75.78
10/24/2025 17:00 206 75.78
10/24/2025 17:00 131 75.80
10/24/2025 17:00 206 75.82
10/24/2025 17:00 206 75.82
10/24/2025 16:59 135 75.82
10/24/2025 16:59 103 75.88
10/24/2025 16:59 10 75.88
10/24/2025 16:59 113 75.88
10/24/2025 16:59 131 75.88
10/24/2025 16:59 6 75.86
10/24/2025 16:59 88 75.86
10/24/2025 16:59 659 75.86
10/24/2025 16:59 108 75.86
10/24/2025 16:59 300 75.86
10/24/2025 16:59 131 75.86
10/24/2025 16:59 3 75.84
10/24/2025 16:59 9 75.84
10/24/2025 16:59 32 75.84
10/24/2025 16:58 109 75.82
10/24/2025 16:58 97 75.82
10/24/2025 16:58 206 75.82
10/24/2025 16:58 206 75.82
10/24/2025 16:58 53 75.80
10/24/2025 16:57 2 75.78
10/24/2025 16:56 206 75.76
10/24/2025 16:56 145 75.78
10/24/2025 16:56 153 75.82
10/24/2025 16:56 96 75.80
10/24/2025 16:56 150 75.80
10/24/2025 16:56 3 75.80
10/24/2025 16:56 91 75.80
10/24/2025 16:56 206 75.82
10/24/2025 16:56 206 75.82
10/24/2025 16:56 206 75.82
10/24/2025 16:56 3 75.82
10/24/2025 16:56 6 75.82
10/24/2025 16:56 1320 75.82
10/24/2025 16:56 81 75.82