Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
DSM-Firmenich AG logosu
DSFIR.AS
DSM-Firmenich AG
16:12:13
76.9 €
0.0000 (%0.00)
Önceki Kapanış: 76.72
Düşük₺75.92
Yüksek₺77.16
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

DSFIR.AS: DSM-Firmenich AG Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 106,2725
KAPANIŞ 106,2236

En Düşük

DÜŞÜK 85,86

En Yüksek

YÜKSEK 124,85
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202492,392,5390,4691,18
03.01.20249191,0988,5289,51
04.01.202489,7989,8287,5488,06
05.01.202487,6388,0285,8687,69
08.01.202487,6288,887,6288,41
09.01.202488,7588,9688,0688,19
10.01.202487,7789,3787,1788,83
11.01.202489,0690,6488,889,84
12.01.202489,8493,289,8492,4
15.01.202492,1792,8491,2991,76
16.01.202491,3293,690,5393,25
17.01.202492,0292,5190,3990,49
18.01.202490,4490,4489,189,54
19.01.202490,1793,0390,1790,87
22.01.202491,592,0687,8488,78
23.01.202489,2989,7487,9688,28
24.01.202488,3391,5988,3391,2
25.01.20249295,1691,8995,11
26.01.202495,296,8394,1796,1
29.01.202495,6497,3394,9497,13
30.01.202497,598,5295,7496,56
31.01.202496,7898,0996,4298,08
01.02.20249898,4496,6297,36
02.02.202498,3398,6694,8894,88
05.02.202494,9995,993,8695,74
06.02.202495,5695,6293,1393,92
07.02.202493,8895,493,1794,5
08.02.202494,4395,1393,7294,31
09.02.202494,0594,592,0492,18
12.02.202492,493,9592,0493,95
13.02.202494,2694,5492,4592,83
14.02.202491,4493,5590,893,1
15.02.2024100,3106,74100,3103,7
16.02.2024105,3107,36102,82103,02
19.02.2024103,02103,9101,98103,9
20.02.2024104105,1102,36102,92
21.02.2024102,64102,8499,58101,54
22.02.2024101,94102,6699,8299,82
23.02.202499,82100,3497,0697,14
26.02.202497,2898,6195,3897,6
27.02.202497,3398,9297,1198,58
28.02.202498,0198,5695,6298,56
29.02.202498,6799,8898,199
01.03.202498,91100,798,16100,08
04.03.2024100,14100,2497,3897,92
05.03.202497,9998,4296,3796,43
06.03.202496,299,7996,298,1
07.03.202497,84102,2697,71101,52
08.03.2024102102,88101,16102,78
11.03.2024103,2105,06103,2104,3
12.03.2024104104,22102,1102,36
13.03.2024102,6104,1102,42103,78
14.03.2024104105,12102,54103,3
15.03.2024103,28104,14100,78100,94
18.03.2024101,54103,96101,54103,96
19.03.2024103,2104,52102,22104,28
20.03.2024104,86107,12104,32106,34
21.03.2024107,5108105,7105,92
22.03.2024105,32106,82105,12106,14
25.03.2024106,18106,96105,76106,9
26.03.2024107,5108,1105,36105,66
27.03.2024105,16106,36104,3106,1
28.03.2024106,32106,32104,6105,4
02.04.2024105,5106,05103,55104,25
03.04.2024104,45106,8103,65104,9
04.04.2024104,4105101,95103,7
05.04.2024102,1103,6101,95103,2
08.04.2024103,55104,65103,2104,25
09.04.2024104,4105,7103,2103,2
10.04.2024103,85104,7101,85103,4
11.04.2024106108,65101,35101,65
12.04.2024102,15103,3599,92101,35
15.04.2024101,15101,799,64100,8
16.04.202499,66102,7599,2102,65
17.04.2024102,75103,6101,6101,6
18.04.2024101,6103,1101,25102,75
19.04.2024101,8104,1101,8104,1
22.04.2024104,8106,3104,35105,15
23.04.2024106,1107,2104,3106,15
24.04.2024106,25106,65103,9104
25.04.2024103,75105,1101,15102,7
26.04.2024104,05105,7103,1105,3
29.04.2024105106,95104,9105,95
30.04.2024105,65106,55105,35105,7
02.05.2024102107,8599,94103,75
03.05.2024104105,9102,75104,6
06.05.2024104,6104,9102,3103
07.05.2024103106,25103105,95
08.05.2024106,05109,1106107,35
09.05.2024106,2106,75104,85104,95
10.05.2024104,9105,8103,1103,1
13.05.2024103,75105,2103,4104,95
14.05.2024105,3106,05104,15105,4
15.05.2024105,75109,1105,5108,05
16.05.2024107,8108,3106,3107,35
17.05.2024106,9108,6106,9107,45
20.05.2024107,8108,45107,45108,15
21.05.2024107,65108106,05107
22.05.2024110,95111,1108108,25
23.05.2024107,95108,3105,85105,85
24.05.2024105,15105,95104,2105,95
27.05.2024106,15106,8105,75106,7
28.05.2024107,2107,5106,4106,55
29.05.2024106,25106,75104,35105,3
30.05.2024105,2105,7103,55104,5
31.05.2024104,55106,2104,5105,65
03.06.2024106,15106,15100,35100,95
04.06.2024101,85102,4599,76101,2
05.06.2024101,95103,75101,7102,5
06.06.2024102,8103,8101,15101,7
07.06.2024101,6101,6599,799,78
10.06.202499,7100,298,0298,28
11.06.202498,899,1497,7898,2
12.06.202498,298,697,0698,46
13.06.202498,44100,3598,198,52
14.06.202499,54100,898,9899,24
17.06.202499,36100,398,5698,78
18.06.202499,210399,2102,95
19.06.2024103,1105,3102,7104,5
20.06.2024104,85105,15104105,05
21.06.2024105,2105,2103,2103,2
24.06.2024102,4105,45102,15104,5
25.06.2024104,85105,65103,45104,85
26.06.2024104,95106,4104,55105,55
27.06.2024106,1108,05105,9106,6
28.06.2024106,5107,4104,5105,6
01.07.2024106,6106,95105,6105,75
02.07.2024105,35107,35104,35107,25
03.07.2024107,4109,5107,4108,4
04.07.2024108,9109,25107,55107,9
05.07.2024108,4108,55107107,55
08.07.2024107,3107,95106,7107
09.07.2024107111,15107108,8
10.07.2024108,6110,3108,5109,7
11.07.2024110,15111,1109,6110,7
12.07.2024110,85111,45110110,75
15.07.2024110,75110,9108108
16.07.2024107,5108,9107,5108,6
17.07.2024108,05109,7107,7108,7
18.07.2024108,75111,9108,45110,35
19.07.2024110,65111,1109,35110,8
22.07.2024110,9113,3110,75111,45
23.07.2024110,8111,4109,6110,5
24.07.2024110,7113,05110,6111,75
25.07.2024110,55111,5109,55111,05
26.07.2024110,75111,3110,05111,2
29.07.2024111,85111,85109,15110,45
30.07.2024115,45116,6112,65115,95
31.07.2024119,1119,2115,55118,05
01.08.2024118,05119,3117,1117,95
02.08.2024117,45118,3114,85117,1
05.08.2024114,65114,95110,15113,65
06.08.2024115115,75112,75114,95
07.08.2024115,15119,65114,95118,15
08.08.2024117,45118,35115,25118,05
09.08.2024118,05120116,85120
12.08.2024119,95120,1117,25117,25
13.08.2024117,65118,7116,4117,6
14.08.2024117,95118,25116,3116,3
15.08.2024116,5116,8114,2114,2
16.08.2024114,5115,8114,3115,6
19.08.2024109,95115,75109,05115,5
20.08.2024115,7117,45115,4116,7
21.08.2024116,85120,15115,95119,3
22.08.2024119,25121,1119,15119,15
23.08.2024118,4119,4118,4118,7
26.08.2024118,7119,85118,5119,6
27.08.2024120,55121,15118,5118,95
28.08.2024119,3120,85119,3120,65
29.08.2024123,2123,65121,9123,2
30.08.2024123,1123,4122,4123
02.09.2024123,15123,2122,2122,35
03.09.2024122,2122,8118,8120,35
04.09.2024119,75120,95119,3120,15
05.09.2024119,5120,05118,7118,8
06.09.2024118,9120118,25119
09.09.2024119121,55119121,55
10.09.2024121,25122,45121,2121,95
11.09.2024122,5122,95119,9120,15
12.09.2024121,85122118,5119,4
13.09.2024119,75120,7119,15120,45
16.09.2024120,7121,1119,45120,4
17.09.2024120,65120,7117,35118,05
18.09.2024117,65118,95117,05117,05
19.09.2024118118115,3116
20.09.2024115,95116,85115,25116,45
23.09.2024116118,45115,5117,95
24.09.2024118,2118,3115,85117,75
25.09.2024117,7119,4117,45119,3
26.09.2024119,3120,2118,35119
27.09.2024118,75121,95118,75121,85
30.09.2024121,4123,8121,3123,65
01.10.2024123,85124,85121122
02.10.2024122,45122,45119,8120
03.10.2024119,6120,15118,35118,35
04.10.2024117,6119,7117,35117,85
07.10.2024117,95118,1116,35116,4
08.10.2024116,4117,35115,5116,75
09.10.2024116,65117,05115,05116,25
10.10.2024118,15119,35115,15116
11.10.2024115,6116,3114,75115,05
14.10.2024115,1115,95114,7115,4
15.10.2024115,75116,35114,55116,15
16.10.2024116,2116,6114,38114,5
17.10.2024114,5117,85113,6115,85
18.10.2024115,45118,1114,25118,1
21.10.2024117,75118,4115,8116,4
22.10.2024115,95116,15113,45114,2
23.10.2024113,6115,45113,4115,25
24.10.2024115,15115,3112,05112,75
25.10.2024112,95114,75112,9114,75
28.10.2024115,05115,7114,65114,65
29.10.2024114,3115,2112,85113,4
30.10.2024113,15113,5111,65112,3
31.10.2024113,25113,4109,1109,1
01.11.2024108,6109107,45108,55
04.11.2024108,7109,45107,75108,4
05.11.2024108,45108,6105,9107,15
06.11.2024107,3109,55105,05105,4
07.11.2024105,7107,2103,7104,75
08.11.2024105,3105,8103,6104,8
11.11.2024105,45106,7105,05105,35
12.11.2024104,45104,55101,95102,85
13.11.2024102,15102,75101,55102,05
14.11.2024102102,8100,4102,5
15.11.2024101,8103,35101,45102,55
18.11.2024102,7103,1101,45102,45
19.11.2024103,15104102,15103,85
20.11.2024104104,85103,35104,85
21.11.2024104,55105,4103,8104,85
22.11.2024104,95107,45104,75107,25
25.11.2024107,2107,85106,05106,35
26.11.2024106106,35104,6104,9
27.11.2024104,8105,3104104,55
28.11.2024105,1105,15103,35103,75
29.11.2024103,45104,4103,3103,95
02.12.2024103,7104,8103,45104,8
03.12.2024104,75105,4103,85104,4
04.12.2024104,65104,85103,2104,1
05.12.2024104,25105,65103,45104,6
06.12.2024104,9105,4103,45104,25
09.12.2024104104,65102,9103,8
10.12.2024103,3105,2102,85105,05
11.12.2024105,05105,45103,55105,05
12.12.2024104,45105,25102,9103,1
13.12.2024101,85103,3101,15101,45
16.12.2024101,45102,4100,1100,75
17.12.2024100,1100,899,44100,05
18.12.2024100,3100,398,6899,02
19.12.202497,2898,8297,198,1
20.12.202497,9298,8697,0897,88
23.12.202497,498,1696,9497,42
24.12.202497,798,397,797,94
27.12.202497,798,2497,0697,68
30.12.202497,6297,8896,5496,76
31.12.202496,2297,7296,0897,72