Status: closed
Geld
69,2200 €
Stück: 722
Brief
69,6200 €
Stück: 722
| Zeit | Kurs | Volumen | |
|---|---|---|---|
15.12. 12:17:20.949 | 67,94 € | 20 | |
10.12. 18:28:43.131 | 68,02 € | 14 | |
08.12. 21:48:56.176 | 66,98 € | 1 | |
08.12. 21:48:37.730 | 66,82 € | 1 | |
07.12. 18:21:02.154 | 68,46 € | 10 | |
04.12. 17:14:45.700 | 68,04 € | 15 | |
03.12. 19:57:11.356 | 68,50 € | 1 | |
03.12. 19:57:03.826 | 68,28 € | 1 | |
03.12. 16:55:19.003 | 68,08 € | 1 | |
03.12. 16:54:55.336 | 68,04 € | 1 | |
20.11. 21:14:37.762 | 69,74 € | 1 | |
20.11. 21:14:18.543 | 69,38 € | 1 | |
11.11. 20:04:39.537 | 72,98 € | 110 | |
10.11. 22:36:35.822 | 71,00 € | 1 | |
10.11. 22:36:28.363 | 70,60 € | 1 | |
06.11. 22:55:01.177 | 70,32 € | 1 | |
03.11. 11:52:20.667 | 70,20 € | 20 | |
03.11. 09:37:17.454 | 69,90 € | 20 | |
03.11. 09:22:46.271 | 69,80 € | 1 | |
03.11. 09:22:28.426 | 69,78 € | 1 | |
30.10. 11:14:28.638 | 72,14 € | 60 | |
22.10. 18:55:06.428 | 75,42 € | 135 | |
14.10. 15:26:26.035 | 72,44 € | 45 | |
08.10. 13:33:40.109 | 74,00 € | 11 | |
07.10. 16:40:12.804 | 74,46 € | 900 | |
06.10. 20:05:18.102 | 73,28 € | 11 | |
06.10. 13:30:48.871 | 72,98 € | 50 | |
26.09. 11:31:12.296 | 71,28 € | 10 | |
25.09. 11:16:29.840 | 72,76 € | 20 | |
25.09. 10:56:39.457 | 73,02 € | 1.000 | |
24.09. 22:08:11.830 | 73,56 € | 33 | |
24.09. 18:26:51.865 | 73,68 € | 1 | |
24.09. 18:26:39.207 | 73,02 € | 1 | |
24.09. 17:32:15.146 | 73,62 € | 55 | |
24.09. 15:25:27.971 | 72,22 € | 28 | |
24.09. 15:24:51.954 | 72,22 € | 23 | |
24.09. 12:38:09.514 | 72,60 € | 1 | |
24.09. 12:37:55.896 | 72,58 € | 1 | |
22.09. 09:43:21.760 | 74,50 € | 50 | |
19.09. 15:34:26.586 | 74,72 € | 1 | |
19.09. 15:34:05.400 | 74,74 € | 1 | |
18.09. 19:27:56.928 | 75,26 € | 22 | |
17.09. 15:43:51.269 | 77,20 € | 30 | |
17.09. 13:35:35.880 | 76,68 € | 1 | |
17.09. 13:35:15.865 | 76,70 € | 1 | |
15.09. 15:30:21.913 | 79,84 € | 13 | |
10.09. 18:57:05.202 | 80,34 € | 1 | |
10.09. 14:40:22.656 | 80,92 € | 100 | |
03.09. 18:16:23.911 | 81,86 € | 1 | |
29.08. 19:18:17.067 | 83,78 € | 1 | |
28.08. 12:53:11.286 | 84,44 € | 75 | |
27.08. 11:08:12.412 | 83,40 € | 1 | |
25.08. 14:43:41.209 | 84,80 € | 50 | |
21.08. 11:07:09.340 | 84,62 € | 3 | |
19.08. 16:19:59.367 | 84,48 € | 120 | |
19.08. 13:15:20.226 | 84,00 € | 60 | |
19.08. 13:14:07.906 | 83,98 € | 60 | |
15.08. 14:25:44.776 | 83,04 € | 2 | |
15.08. 09:19:37.751 | 83,04 € | 100 | |
13.08. 13:59:38.890 | 82,12 € | 300 | |
13.08. 13:34:27.062 | 82,20 € | 75 | |
11.08. 11:33:12.313 | 82,16 € | 5 | |
08.08. 17:35:45.647 | 82,12 € | 4 | |
05.08. 18:47:46.915 | 82,66 € | 1 | |
04.08. 19:12:54.337 | 82,18 € | 1 | |
04.08. 17:40:21.095 | 82,34 € | 2 | |
01.08. 20:32:44.965 | 81,70 € | 1 | |
31.07. 15:57:20.362 | 85,06 € | 1 | |
31.07. 15:57:02.366 | 85,02 € | 1 | |
30.07. 19:09:01.966 | 85,14 € | 1 | |
30.07. 16:09:31.580 | 84,90 € | 1 | |
30.07. 16:08:48.416 | 84,86 € | 1 | |
29.07. 18:55:43.752 | 86,30 € | 1 | |
29.07. 18:55:03.911 | 86,30 € | 1 | |
29.07. 17:06:08.015 | 86,30 € | 50 | |
29.07. 12:01:35.291 | 87,02 € | 1 | |
29.07. 11:55:51.412 | 87,00 € | 1 | |
29.07. 09:15:29.332 | 86,32 € | 1 | |
28.07. 10:36:55.253 | 88,60 € | 1 | |
26.07. 11:03:08.464 | 88,74 € | 1 | |
24.07. 16:50:39.643 | 88,40 € | 3 | |
23.07. 20:41:29.290 | 90,52 € | 1 | |
17.07. 19:54:00.872 | 89,10 € | 1 | |
17.07. 14:20:38.544 | 89,08 € | 110 | |
17.07. 10:24:56.717 | 88,80 € | 53 | |
08.07. 15:23:04.907 | 89,96 € | 100 | |
08.07. 14:04:13.469 | 89,66 € | 66 | |
02.07. 21:52:45.108 | 90,22 € | 1 | |
30.05. 11:20:50.283 | 98,82 € | 100 | |
30.05. 09:52:30.263 | 99,02 € | 20 | |
16.05. 18:23:37.559 | 97,54 € | 11 | |
08.05. 12:18:11.013 | 93,82 € | 40 | |
11.04. 17:35:02.779 | 86,74 € | 20 | |
10.04. 16:24:34.500 | 87,18 € | 12 | |
08.04. 19:06:28.936 | 86,00 € | 8 | |
08.04. 08:10:23.918 | 85,44 € | 3 | |
07.04. 09:43:47.660 | 84,76 € | 15 | |
03.04. 08:55:42.090 | 89,62 € | 50 | |
02.04. 20:08:46.184 | 92,28 € | 10 | |
02.04. 19:54:46.571 | 91,18 € | 100 | |
27.03. 12:07:29.379 | 91,02 € | 200 | |
27.03. 07:32:30.349 | 89,94 € | 25 | |
26.03. 13:41:43.031 | 90,04 € | 15 | |
25.03. 16:32:39.976 | 90,32 € | 12 | |
21.03. 15:37:51.090 | 92,82 € | 15 | |
21.03. 10:22:07.748 | 93,82 € | 200 | |
20.03. 16:39:35.434 | 95,34 € | 75 | |
18.03. 16:20:24.326 | 95,80 € | 25 | |
13.03. 21:05:53.434 | 96,10 € | 80 | |
12.03. 10:19:48.204 | 96,00 € | 2 | |
28.02. 09:39:14.611 | 100,75 € | 50 | |
21.02. 15:06:15.205 | 100,55 € | 15 | |
17.02. 11:11:16.560 | 105,80 € | 15 | |
14.02. 13:30:30.207 | 107,45 € | 16 | |
06.02. 10:07:33.199 | 96,08 € | 100 | |
03.02. 17:45:10.119 | 97,54 € | 20 | |
24.01. 17:55:49.749 | 97,44 € | 10 | |
24.01. 11:40:14.458 | 98,12 € | 300 | |
14.01. 08:13:19.113 | 96,10 € | 15 | |
10.01. 18:08:14.392 | 94,82 € | 100 | |
08.01. 10:49:37.752 | 94,44 € | 23 | |
06.01. 09:00:58.602 | 95,00 € | 22 | |
03.01. 16:39:19.028 | 95,56 € | 18 | |
20.12. 09:06:16.731 | 97,78 € | 10 | |
18.12. 09:13:22.068 | 99,88 € | 30 | |
13.12. 12:48:57.072 | 101,70 € | 10 | |
11.11. 10:06:43.892 | 106,25 € | 10 | |
07.11. 14:17:27.555 | 104,45 € | 10 | |
01.11. 15:19:29.890 | 108,00 € | 10 | |
14.10. 11:14:22.556 | 115,30 € | 18 | |
09.10. 15:07:34.375 | 115,55 € | 10 | |
08.10. 22:05:11.073 | 117,15 € | 15 | |
07.10. 17:29:49.771 | 116,65 € | 125 | |
07.10. 11:53:32.202 | 116,65 € | 500 | |
03.10. 16:30:55.682 | 118,85 € | 10 | |
02.10. 10:56:49.248 | 120,00 € | 12 | |
30.09. 17:00:05.588 | 123,10 € | 10 | |
30.09. 15:00:06.420 | 122,55 € | 125 | |
25.09. 14:33:36.845 | 118,90 € | 30 | |
16.09. 17:06:44.397 | 120,40 € | 12 | |
11.09. 17:38:00.818 | 120,00 € | 60 | |
11.09. 17:16:38.198 | 120,25 € | 18 | |
03.09. 17:11:53.645 | 119,70 € | 40 | |
29.08. 08:10:53.088 | 121,65 € | 135 | |
22.08. 12:14:24.665 | 120,30 € | 8 | |
21.08. 16:49:55.177 | 120,00 € | 10 | |
16.08. 14:25:40.285 | 114,50 € | 6 | |
09.08. 19:28:15.413 | 120,05 € | 15 | |
06.08. 09:15:16.725 | 114,85 € | 45 | |
31.07. 09:56:46.329 | 117,55 € | 10 | |
30.07. 12:10:18.913 | 116,35 € | 15 | |
30.07. 12:02:41.404 | 116,00 € | 45 | |
30.07. 07:30:58.821 | 112,10 € | 90 | |
18.07. 11:01:35.180 | 111,35 € | 10 | |
16.07. 16:23:39.337 | 108,60 € | 600 | |
10.07. 15:38:13.720 | 109,60 € | 15 | |
09.07. 19:16:41.082 | 109,15 € | 6 | |
03.07. 09:26:59.163 | 108,45 € | 10 | |
21.06. 15:29:07.304 | 103,95 € | 5 | |
18.06. 09:52:10.190 | 100,95 € | 5 | |
10.06. 10:21:36.073 | 99,56 € | 39 | |
03.06. 12:26:22.386 | 101,90 € | 10 | |
03.06. 10:02:15.808 | 102,65 € | 50 | |
29.05. 09:02:14.914 | 106,25 € | 10 | |
27.05. 15:09:17.090 | 106,60 € | 236 | |
22.05. 09:01:43.750 | 109,95 € | 50 | |
22.05. 09:01:24.959 | 110,15 € | 70 | |
22.05. 08:00:47.302 | 109,55 € | 96 | |
21.05. 18:07:54.333 | 108,15 € | 96 | |
13.05. 10:07:33.007 | 104,45 € | 20 | |
08.05. 09:43:07.270 | 108,20 € | 1 | |
11.04. 09:02:49.733 | 106,90 € | 80 | |
11.04. 09:01:41.339 | 107,05 € | 60 | |
09.04. 16:42:21.213 | 104,25 € | 5 | |
04.04. 12:23:51.216 | 102,70 € | 30 | |
20.03. 15:18:52.094 | 107,00 € | 33 | |
20.03. 14:28:20.188 | 106,80 € | 20 | |
11.03. 15:56:44.961 | 103,65 € | 15 | |
06.03. 17:39:46.880 | 98,54 € | 100 | |
04.03. 07:37:54.009 | 100,15 € | 245 | |
28.02. 13:24:35.263 | 96,02 € | 11 | |
27.02. 16:39:00.872 | 98,86 € | 30 | |
26.02. 09:24:45.547 | 96,88 € | 13 | |
20.02. 15:22:21.043 | 103,60 € | 33 | |
16.02. 09:32:00.822 | 106,40 € | 1 | |
15.02. 10:49:23.349 | 104,35 € | 75 | |
15.02. 09:22:44.343 | 105,00 € | 440 | |
15.02. 09:08:53.717 | 104,30 € | 15 | |
15.02. 09:05:22.182 | 104,15 € | 100 | |
15.02. 07:54:46.628 | 97,00 € | 10 | |
15.02. 07:52:04.498 | 97,00 € | 20 | |
13.02. 09:40:23.627 | 93,70 € | 30 | |
26.01. 14:55:36.359 | 96,34 € | 11 | |
26.01. 09:04:01.930 | 95,94 € | 60 | |
15.01. 09:54:59.273 | 92,14 € | 30 | |
12.01. 15:17:58.876 | 92,98 € | 10 | |
08.01. 08:46:26.605 | 90,12 € | 120 | |
04.01. 14:34:48.744 | 88,38 € | 12 | |
22.12. 10:51:04.871 | 91,40 € | 20 | |
21.12. 15:01:19.192 | 92,46 € | 50 | |
20.12. 13:21:39.427 | 92,02 € | 11 | |
14.12. 13:01:02.574 | 89,82 € | 30 | |
12.12. 18:35:11.169 | 86,60 € | 4 | |
11.12. 13:42:23.798 | 88,04 € | 50 | |
11.12. 10:04:14.852 | 87,20 € | 115 | |
08.12. 16:22:36.323 | 87,50 € | 11 | |
21.11. 16:24:28.103 | 91,40 € | 40 | |
21.11. 15:24:56.752 | 91,60 € | 25 | |
21.11. 11:18:32.659 | 91,38 € | 10 | |
13.11. 09:12:12.230 | 92,12 € | 10 | |
09.11. 15:09:51.655 | 92,06 € | 10 | |
07.11. 14:56:25.077 | 86,82 € | 11 | |
01.11. 14:53:18.913 | 86,24 € | 10 | |
31.10. 17:35:23.632 | 85,56 € | 30 | |
31.10. 17:14:06.233 | 85,38 € | 200 | |
31.10. 09:28:46.000 | 84,80 € | 120 | |
19.10. 21:44:15.285 | 76,64 € | 13 | |
09.10. 13:05:01.566 | 78,08 € | 60 | |
03.10. 14:08:17.007 | 78,00 € | 110 | |
21.09. 09:38:12.755 | 80,26 € | 20 | |
18.09. 10:08:44.626 | 78,12 € | 60 | |
11.09. 15:00:01.594 | 79,66 € | 40 | |
08.09. 12:58:58.041 | 79,96 € | 11 | |
07.09. 12:10:28.139 | 79,96 € | 150 | |
30.08. 18:50:32.184 | 83,70 € | 60 | |
30.08. 14:31:31.082 | 84,70 € | 10 | |
29.08. 12:07:00.768 | 84,44 € | 60 | |
22.08. 09:13:34.095 | 83,74 € | 9 | |
18.08. 09:24:01.719 | 82,72 € | 13 | |
11.08. 16:51:28.984 | 86,98 € | 75 | |
09.08. 11:40:31.163 | 87,42 € | 300 | |
07.08. 20:57:17.230 | 88,90 € | 15 | |
04.08. 13:58:43.190 | 87,60 € | 4 | |
03.08. 15:27:44.513 | 89,64 € | 10 | |
03.08. 11:00:06.222 | 89,16 € | 15 | |
02.08. 17:23:39.509 | 92,52 € | 20 | |
02.08. 17:16:06.655 | 92,70 € | 2 | |
02.08. 11:18:19.951 | 96,52 € | 10 | |
02.08. 08:22:53.079 | 96,40 € | 7 | |
31.07. 18:47:58.848 | 100,70 € | 10 | |
31.07. 16:50:44.963 | 100,75 € | 45 | |
28.07. 16:12:00.453 | 102,30 € | 10 | |
26.07. 14:59:17.627 | 100,60 € | 25 | |
24.07. 14:44:14.735 | 101,45 € | 110 | |
13.07. 12:15:06.582 | 103,15 € | 10 | |
30.06. 17:20:15.431 | 99,46 € | 10 | |
21.06. 16:17:07.046 | 92,82 € | 200 | |
20.06. 10:00:24.022 | 92,70 € | 70 | |
19.06. 19:23:09.846 | 94,10 € | 12 | |
19.06. 09:01:30.892 | 98,30 € | 30 | |
14.06. 11:34:52.093 | 98,24 € | 10 | |
13.06. 12:56:01.215 | 94,70 € | 11 | |
13.06. 09:44:47.150 | 94,24 € | 20 | |
09.06. 11:00:08.312 | 93,66 € | 10 | |
09.06. 10:01:22.743 | 93,22 € | 50 | |
09.06. 09:17:49.718 | 95,40 € | 10 | |
08.06. 11:36:21.839 | 98,30 € | 10 | |
08.06. 09:58:47.316 | 99,58 € | 6 | |
01.06. 16:55:47.654 | 101,85 € | 10 | |
31.05. 13:28:37.654 | 103,45 € | 33 | |
31.05. 13:18:47.471 | 103,60 € | 35 | |
31.05. 10:53:14.534 | 103,85 € | 10 | |
29.05. 16:15:48.088 | 109,00 € | 15 | |
26.05. 08:50:10.136 | 112,00 € | 3 | |
24.05. 09:19:12.894 | 113,15 € | 10 | |
18.05. 09:26:30.272 | 115,65 € | 50 | |
11.05. 13:47:47.226 | 117,45 € | 30 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
10:05:10.106 | 300 | 68,24 € | 68,26 € | 300 |
12:17:20.921 | 20 | 67,92 € | 67,94 € | 20 |
12:17:10.452 | 20 | 67,90 € | 67,94 € | 20 |
11:29:05.386 | 404 | 67,94 € | 67,98 € | 404 |
18:28:43.101 | 14 | 68,02 € | 68,28 € | 14 |
18:28:34.772 | 14 | 68,02 € | 68,28 € | 14 |
18:21:02.139 | 10 | 68,46 € | 68,84 € | 10 |
17:14:43.055 | 15 | 68,00 € | 68,04 € | 15 |
20:04:39.520 | 110 | 72,98 € | 73,12 € | 110 |
11:52:18.450 | 20 | 70,18 € | 70,20 € | 20 |
Stammdaten
WKN | A3D2TK |
ISIN | CH1216478797 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 44,41 % |
Abstand 52W Hoch | 36,25 % |
Abstand 52W Tief | 69,48 % |
Vola 30 Tage | 7,59 % |
Vola 250 Tage | 21,99 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 68,300 | +1,640 | |
1 Monat | 69,110 | +0,449 | |
6 Monate | 93,550 | -25,794 | |
Lfd. Jahr | 97,010 | -28,440 | |
1 Jahr | 97,580 | -28,858 |
Aktuelle Nachrichten
13.11.2025 07:17
BARCLAYS senkt das Kursziel für DSM-FIRMENICH von 102 EUR auf 85 EUR. Equal-Weight.