25,900€
1,97%
Echtzeit-Aktienkurs Symrise AG (ADRs)
Bid:
Ask:
Aktienkurse zur Symrise AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 25,00 | 25,90 | 25,00 | 25,80 | 0,00% | - |
| 11.06.2025 | 25,20 | 26,10 | 25,20 | 25,80 | -0,77% | - |
| 10.06.2025 | 25,80 | 26,10 | 25,70 | 26,00 | 0,78% | - |
| 09.06.2025 | 26,00 | 26,00 | 25,70 | 25,80 | 0,00% | - |
| 06.06.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -1,53% | - |
| 05.06.2025 | 26,60 | 26,80 | 26,10 | 26,20 | -1,50% | - |
| 04.06.2025 | 26,40 | 26,80 | 26,40 | 26,60 | 1,14% | - |
| 03.06.2025 | 26,40 | 26,50 | 26,10 | 26,30 | -1,13% | - |
| 02.06.2025 | 26,20 | 26,60 | 26,00 | 26,60 | 1,53% | - |
| 30.05.2025 | 26,00 | 26,50 | 26,00 | 26,20 | 0,77% | - |
| 29.05.2025 | 26,20 | 26,20 | 25,70 | 26,00 | 0,00% | - |
| 28.05.2025 | 25,60 | 26,50 | 25,60 | 26,00 | -1,52% | - |
| 27.05.2025 | 26,20 | 26,50 | 26,20 | 26,40 | 0,76% | - |
| 26.05.2025 | 25,40 | 26,40 | 25,40 | 26,20 | 0,77% | - |
| 23.05.2025 | 26,00 | 26,30 | 25,70 | 26,00 | 0,78% | - |
| 22.05.2025 | 26,00 | 26,20 | 25,80 | 25,80 | -1,53% | - |
| 21.05.2025 | 26,00 | 26,40 | 25,70 | 26,20 | -0,38% | - |
| 20.05.2025 | 26,00 | 26,50 | 25,90 | 26,30 | 1,15% | - |
| 19.05.2025 | 25,00 | 26,20 | 25,00 | 26,00 | 0,00% | - |
| 16.05.2025 | 25,60 | 26,10 | 25,60 | 26,00 | 1,56% | - |
| 15.05.2025 | 25,20 | 25,70 | 25,10 | 25,60 | 1,59% | - |
| 14.05.2025 | 24,40 | 25,40 | 24,40 | 25,20 | 0,00% | - |
| 13.05.2025 | 24,60 | 25,50 | 24,60 | 25,20 | -0,79% | - |
| 12.05.2025 | 26,20 | 26,20 | 25,20 | 25,40 | -1,93% | - |
| 09.05.2025 | 25,80 | 26,10 | 25,70 | 25,90 | 1,97% | - |
| 08.05.2025 | 25,00 | 25,90 | 25,00 | 25,40 | -0,78% | - |
| 07.05.2025 | 26,20 | 26,30 | 25,60 | 25,60 | -1,54% | - |
| 06.05.2025 | 25,20 | 26,30 | 25,20 | 26,00 | 0,00% | - |
| 05.05.2025 | 25,90 | 26,20 | 25,80 | 26,00 | 0,78% | - |
| 02.05.2025 | 25,40 | 26,10 | 25,30 | 25,80 | 1,57% | - |
| 30.04.2025 | 25,20 | 25,40 | 25,00 | 25,40 | 0,79% | - |
| 29.04.2025 | 24,80 | 25,70 | 24,10 | 25,20 | 4,13% | - |
| 28.04.2025 | 24,40 | 24,60 | 24,10 | 24,20 | -0,41% | - |
| 25.04.2025 | 24,60 | 24,70 | 24,20 | 24,30 | -0,41% | - |
| 24.04.2025 | 23,40 | 24,70 | 23,40 | 24,40 | 1,67% | - |
| 23.04.2025 | 23,60 | 24,70 | 23,60 | 24,00 | -0,83% | - |
| 22.04.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 1,68% | - |
| 17.04.2025 | 23,20 | 24,00 | 23,20 | 23,80 | 0,42% | - |
| 16.04.2025 | 23,60 | 24,10 | 23,60 | 23,70 | -1,25% | - |
| 15.04.2025 | 24,00 | 24,30 | 23,80 | 24,00 | 0,00% | - |
| 14.04.2025 | 24,10 | 24,30 | 23,80 | 24,00 | 0,84% | - |
| 11.04.2025 | 23,00 | 24,00 | 23,00 | 23,80 | 1,71% | - |
| 10.04.2025 | 23,90 | 23,90 | 23,20 | 23,40 | -0,85% | - |
| 09.04.2025 | 22,60 | 24,00 | 22,50 | 23,60 | 4,89% | - |
| 08.04.2025 | 22,90 | 22,90 | 22,30 | 22,50 | -1,32% | - |
| 07.04.2025 | 23,10 | 23,50 | 22,60 | 22,80 | -3,39% | - |
| 04.04.2025 | 23,70 | 24,70 | 23,50 | 23,60 | 0,00% | - |
| 03.04.2025 | 23,40 | 24,20 | 23,40 | 23,60 | -1,67% | - |
| 02.04.2025 | 24,10 | 24,10 | 23,80 | 24,00 | 0,00% | - |
| 01.04.2025 | 24,00 | 24,10 | 23,80 | 24,00 | 0,42% | - |
| 31.03.2025 | 23,70 | 24,00 | 23,30 | 23,90 | -4,02% | - |
| 28.03.2025 | 23,20 | 24,90 | 23,00 | 24,90 | 8,73% | - |
| 27.03.2025 | 22,00 | 23,10 | 22,00 | 22,90 | 2,23% | - |
| 26.03.2025 | 22,20 | 22,70 | 22,10 | 22,40 | -0,44% | - |
| 25.03.2025 | 22,50 | 22,70 | 22,40 | 22,50 | -1,32% | - |
| 24.03.2025 | 23,10 | 23,10 | 22,40 | 22,80 | -0,44% | - |
| 21.03.2025 | 22,80 | 23,30 | 22,70 | 22,90 | -1,72% | - |
| 20.03.2025 | 22,80 | 23,50 | 22,80 | 23,30 | 0,43% | - |
| 19.03.2025 | 23,50 | 23,70 | 23,00 | 23,20 | -0,85% | - |
| 18.03.2025 | 22,60 | 23,60 | 22,60 | 23,40 | 2,18% | - |
| 17.03.2025 | 23,50 | 23,70 | 22,80 | 22,90 | -2,55% | - |
| 14.03.2025 | 23,70 | 23,70 | 23,30 | 23,50 | -4,47% | - |
| 13.03.2025 | 23,80 | 24,60 | 23,40 | 24,60 | 3,80% | - |
| 12.03.2025 | 23,90 | 24,10 | 23,60 | 23,70 | -1,25% | - |
| 11.03.2025 | 24,40 | 24,70 | 23,60 | 24,00 | -1,64% | - |
| 10.03.2025 | 24,00 | 24,60 | 23,90 | 24,40 | 1,67% | - |
| 07.03.2025 | 23,70 | 24,10 | 23,60 | 24,00 | 0,84% | - |
| 06.03.2025 | 23,90 | 24,20 | 23,40 | 23,80 | 0,85% | - |
| 05.03.2025 | 24,50 | 24,50 | 23,60 | 23,60 | -3,67% | - |
| 04.03.2025 | 23,80 | 24,60 | 23,80 | 24,50 | 0,82% | - |
| 03.03.2025 | 24,50 | 24,50 | 23,90 | 24,30 | 0,41% | - |
| 28.02.2025 | 23,90 | 24,30 | 23,90 | 24,20 | 0,41% | - |
| 27.02.2025 | 24,60 | 24,70 | 23,90 | 24,10 | -2,03% | - |
| 26.02.2025 | 24,50 | 24,90 | 24,40 | 24,60 | 0,41% | - |
| 25.02.2025 | 24,00 | 24,60 | 24,00 | 24,50 | 0,00% | - |
| 24.02.2025 | 24,70 | 24,70 | 24,40 | 24,50 | 0,41% | - |
| 21.02.2025 | 24,30 | 24,80 | 24,30 | 24,40 | 0,83% | - |
| 20.02.2025 | 23,90 | 24,30 | 23,90 | 24,20 | 1,68% | - |
| 19.02.2025 | 24,50 | 24,70 | 23,70 | 23,80 | -2,46% | - |
| 18.02.2025 | 24,80 | 24,80 | 24,00 | 24,40 | -1,21% | - |
| 17.02.2025 | 25,00 | 25,40 | 24,70 | 24,70 | -0,80% | - |
| 14.02.2025 | 24,80 | 25,30 | 24,80 | 24,90 | -1,19% | - |
| 13.02.2025 | 24,20 | 25,40 | 24,20 | 25,20 | 2,44% | - |
| 12.02.2025 | 24,30 | 24,60 | 24,20 | 24,60 | 1,65% | - |
| 11.02.2025 | 24,10 | 24,20 | 23,60 | 24,20 | 0,41% | - |
| 10.02.2025 | 24,10 | 24,10 | 23,90 | 24,10 | 0,42% | - |
| 07.02.2025 | 24,30 | 24,50 | 23,60 | 24,00 | -0,83% | - |
| 06.02.2025 | 23,90 | 24,40 | 23,70 | 24,20 | 1,26% | - |
| 05.02.2025 | 24,30 | 24,40 | 23,60 | 23,90 | -1,65% | - |
| 04.02.2025 | 24,70 | 24,70 | 24,20 | 24,30 | -1,22% | - |
| 03.02.2025 | 24,50 | 24,80 | 24,30 | 24,60 | -0,40% | - |
| 31.01.2025 | 24,90 | 25,30 | 24,60 | 24,70 | -0,40% | - |
| 30.01.2025 | 26,10 | 26,10 | 24,20 | 24,80 | -1,98% | - |
| 29.01.2025 | 25,70 | 25,70 | 25,10 | 25,30 | -1,17% | - |
| 28.01.2025 | 25,50 | 25,90 | 25,30 | 25,60 | 0,39% | - |
| 27.01.2025 | 24,70 | 25,60 | 24,70 | 25,50 | 3,24% | - |
| 24.01.2025 | 24,90 | 25,10 | 24,30 | 24,70 | -0,40% | - |
| 23.01.2025 | 24,80 | 25,10 | 24,70 | 24,80 | 0,40% | - |
| 22.01.2025 | 25,00 | 25,10 | 24,70 | 24,70 | -1,20% | - |
| 21.01.2025 | 24,90 | 25,00 | 24,70 | 25,00 | 0,40% | - |