16,750€
1,52%
Echtzeit-Aktienkurs Symrise AG (ADRs)
Bid:
Ask:
Aktienkurse zur Symrise AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,80 | 16,80 | 16,50 | 16,50 | -0,90% | - |
| 11.12.2025 | 16,80 | 16,90 | 16,20 | 16,65 | -1,19% | - |
| 10.12.2025 | 16,95 | 16,95 | 16,80 | 16,85 | 0,30% | - |
| 09.12.2025 | 16,65 | 16,90 | 16,65 | 16,80 | 0,60% | - |
| 08.12.2025 | 17,35 | 17,35 | 16,60 | 16,70 | -2,62% | - |
| 05.12.2025 | 17,15 | 17,20 | 17,10 | 17,15 | 0,59% | - |
| 04.12.2025 | 17,10 | 17,35 | 17,00 | 17,05 | -0,87% | 1.000,00 |
| 03.12.2025 | 17,35 | 17,65 | 17,15 | 17,20 | -0,58% | - |
| 02.12.2025 | 17,80 | 17,85 | 17,15 | 17,30 | -3,08% | - |
| 01.12.2025 | 17,85 | 18,05 | 17,70 | 17,85 | 0,28% | - |
| 28.11.2025 | 17,75 | 17,80 | 17,70 | 17,80 | 0,28% | - |
| 27.11.2025 | 17,75 | 17,90 | 17,70 | 17,75 | 1,43% | - |
| 26.11.2025 | 17,70 | 17,95 | 17,40 | 17,50 | 1,16% | - |
| 25.11.2025 | 17,55 | 17,55 | 17,20 | 17,30 | 0,58% | - |
| 24.11.2025 | 17,75 | 17,80 | 17,20 | 17,20 | -1,15% | - |
| 21.11.2025 | 17,05 | 17,75 | 17,05 | 17,40 | 1,75% | - |
| 20.11.2025 | 17,50 | 17,50 | 17,05 | 17,10 | -1,72% | - |
| 19.11.2025 | 17,45 | 17,60 | 17,35 | 17,40 | -0,85% | - |
| 18.11.2025 | 17,55 | 17,70 | 17,50 | 17,55 | 0,00% | - |
| 17.11.2025 | 17,95 | 18,10 | 17,55 | 17,55 | -0,85% | - |
| 14.11.2025 | 18,30 | 18,35 | 17,70 | 17,70 | -1,67% | - |
| 13.11.2025 | 18,40 | 18,75 | 18,00 | 18,00 | -0,55% | - |
| 12.11.2025 | 18,15 | 18,50 | 18,00 | 18,10 | 1,12% | - |
| 11.11.2025 | 17,95 | 18,15 | 17,80 | 17,90 | -1,10% | - |
| 10.11.2025 | 18,25 | 18,25 | 18,05 | 18,10 | 2,26% | - |
| 07.11.2025 | 18,00 | 18,10 | 17,70 | 17,70 | -0,56% | - |
| 06.11.2025 | 18,20 | 18,30 | 17,80 | 17,80 | 0,00% | - |
| 05.11.2025 | 17,75 | 18,15 | 17,75 | 17,80 | 1,71% | - |
| 04.11.2025 | 17,65 | 17,90 | 17,50 | 17,50 | -0,57% | - |
| 03.11.2025 | 18,00 | 18,05 | 17,60 | 17,60 | -0,56% | - |
| 31.10.2025 | 18,40 | 18,45 | 17,70 | 17,70 | -2,75% | - |
| 30.10.2025 | 18,45 | 18,65 | 17,70 | 18,20 | -1,09% | - |
| 29.10.2025 | 19,05 | 19,10 | 18,20 | 18,40 | -2,13% | - |
| 28.10.2025 | 19,40 | 19,45 | 18,80 | 18,80 | -5,05% | - |
| 27.10.2025 | 20,50 | 20,50 | 19,80 | 19,80 | -2,94% | - |
| 24.10.2025 | 20,40 | 20,60 | 20,25 | 20,40 | 1,24% | - |
| 23.10.2025 | 20,30 | 20,40 | 20,15 | 20,15 | 1,26% | - |
| 22.10.2025 | 20,05 | 20,25 | 19,90 | 19,90 | 1,02% | - |
| 21.10.2025 | 20,00 | 20,15 | 19,70 | 19,70 | 0,51% | - |
| 20.10.2025 | 20,05 | 20,05 | 19,60 | 19,60 | -1,75% | - |
| 17.10.2025 | 19,60 | 19,95 | 19,45 | 19,95 | 3,91% | - |
| 16.10.2025 | 18,95 | 19,65 | 18,95 | 19,20 | 1,86% | - |
| 15.10.2025 | 18,95 | 19,05 | 18,75 | 18,85 | -0,53% | - |
| 14.10.2025 | 19,10 | 19,25 | 18,85 | 18,95 | 0,80% | - |
| 13.10.2025 | 18,60 | 19,25 | 18,60 | 18,80 | -1,05% | - |
| 10.10.2025 | 19,35 | 19,60 | 18,95 | 19,00 | 0,00% | - |
| 09.10.2025 | 19,30 | 19,35 | 19,00 | 19,00 | -1,04% | - |
| 08.10.2025 | 19,05 | 19,45 | 18,95 | 19,20 | 2,13% | - |
| 07.10.2025 | 18,70 | 19,25 | 18,70 | 18,80 | 1,62% | - |
| 06.10.2025 | 18,85 | 18,95 | 18,50 | 18,50 | 0,00% | - |
| 03.10.2025 | 18,70 | 18,75 | 18,45 | 18,50 | 0,54% | - |
| 02.10.2025 | 18,80 | 18,95 | 18,40 | 18,40 | -1,34% | - |
| 01.10.2025 | 18,45 | 18,65 | 18,40 | 18,65 | 2,47% | - |
| 30.09.2025 | 18,35 | 18,55 | 18,10 | 18,20 | -0,27% | - |
| 29.09.2025 | 18,30 | 18,55 | 18,10 | 18,25 | 0,83% | - |
| 26.09.2025 | 18,25 | 18,40 | 18,05 | 18,10 | 0,56% | - |
| 25.09.2025 | 18,60 | 18,70 | 18,00 | 18,00 | -2,70% | - |
| 24.09.2025 | 18,95 | 19,05 | 18,45 | 18,50 | -2,63% | - |
| 23.09.2025 | 18,90 | 19,15 | 18,90 | 19,00 | 1,33% | - |
| 22.09.2025 | 18,95 | 19,15 | 18,75 | 18,75 | -1,06% | - |
| 19.09.2025 | 19,60 | 19,60 | 18,90 | 18,95 | -2,57% | - |
| 18.09.2025 | 19,35 | 19,55 | 19,15 | 19,45 | 1,04% | - |
| 17.09.2025 | 19,45 | 19,55 | 19,05 | 19,25 | -1,03% | - |
| 16.09.2025 | 19,75 | 19,75 | 19,35 | 19,45 | -1,27% | - |
| 15.09.2025 | 20,15 | 20,20 | 19,65 | 19,70 | -3,43% | 200,00 |
| 12.09.2025 | 20,40 | 20,45 | 20,35 | 20,40 | 1,75% | - |
| 11.09.2025 | 20,25 | 20,40 | 19,85 | 20,05 | -2,20% | - |
| 10.09.2025 | 20,60 | 20,80 | 20,40 | 20,50 | 0,49% | - |
| 09.09.2025 | 20,80 | 21,00 | 20,40 | 20,40 | -0,97% | - |
| 08.09.2025 | 20,55 | 20,80 | 20,40 | 20,60 | 0,49% | - |
| 05.09.2025 | 20,40 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 04.09.2025 | 20,90 | 21,00 | 20,25 | 20,30 | -2,40% | - |
| 03.09.2025 | 20,90 | 21,00 | 20,70 | 20,80 | 0,48% | - |
| 02.09.2025 | 20,60 | 21,00 | 20,60 | 20,70 | 0,00% | - |
| 01.09.2025 | 20,60 | 20,80 | 20,60 | 20,70 | 0,00% | - |
| 29.08.2025 | 21,40 | 21,40 | 20,60 | 20,70 | 0,49% | - |
| 28.08.2025 | 20,80 | 20,80 | 20,50 | 20,60 | 0,00% | - |
| 27.08.2025 | 20,45 | 20,60 | 20,40 | 20,60 | 0,49% | - |
| 26.08.2025 | 20,90 | 20,90 | 20,40 | 20,50 | -1,44% | - |
| 25.08.2025 | 21,10 | 21,10 | 20,70 | 20,80 | -0,95% | - |
| 22.08.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 21.08.2025 | 21,10 | 21,10 | 20,70 | 20,80 | -0,95% | - |
| 20.08.2025 | 20,55 | 21,10 | 20,55 | 21,00 | 1,94% | - |
| 19.08.2025 | 20,20 | 20,70 | 20,15 | 20,60 | 2,49% | - |
| 18.08.2025 | 20,00 | 20,20 | 20,00 | 20,10 | 1,01% | - |
| 15.08.2025 | 20,05 | 20,05 | 19,85 | 19,90 | 0,25% | - |
| 14.08.2025 | 19,85 | 20,00 | 19,75 | 19,85 | 0,51% | - |
| 13.08.2025 | 19,75 | 19,80 | 19,55 | 19,75 | 0,77% | - |
| 12.08.2025 | 19,85 | 19,85 | 19,45 | 19,60 | -0,51% | - |
| 11.08.2025 | 20,15 | 20,20 | 19,60 | 19,70 | -1,50% | - |
| 08.08.2025 | 20,05 | 20,20 | 19,75 | 20,00 | 0,25% | - |
| 07.08.2025 | 19,95 | 20,20 | 19,80 | 19,95 | 0,50% | 2.000,00 |
| 06.08.2025 | 20,35 | 20,35 | 19,75 | 19,85 | -1,24% | - |
| 05.08.2025 | 20,40 | 20,40 | 20,05 | 20,10 | -0,25% | - |
| 04.08.2025 | 20,00 | 20,25 | 19,80 | 20,15 | 3,33% | - |
| 01.08.2025 | 19,85 | 19,85 | 19,35 | 19,50 | -1,76% | - |
| 31.07.2025 | 19,85 | 20,20 | 19,45 | 19,85 | 1,53% | - |
| 30.07.2025 | 21,60 | 21,70 | 19,50 | 19,55 | -7,35% | - |
| 29.07.2025 | 21,70 | 21,70 | 21,00 | 21,10 | -2,76% | - |
| 28.07.2025 | 21,40 | 22,10 | 21,40 | 21,70 | 0,00% | - |