26,000€
2,36%
Echtzeit-Aktienkurs SYMRISE AG INH. ADR 1/4
Bid:
Ask:
Aktienkurse zur SYMRISE AG INH. ADR 1/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 09.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 06.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 05.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 04.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 03.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 02.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 10,00 |
| 30.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 29.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 28.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 27.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 26.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 23.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 22.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 21.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 20.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 19.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 16.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 15.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 14.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 13.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 12.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 09.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 08.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 07.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 06.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 05.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 02.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 30.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 29.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 28.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 25.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 24.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 23.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 22.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 17.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 16.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 15.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 14.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 11.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 10.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 09.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 08.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 07.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 04.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 03.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 02.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 01.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 31.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 28.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 27.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 26.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 25.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 24.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 21.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 20.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 19.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 18.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 17.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 14.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 13.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 12.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 10.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 07.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 06.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 05.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 04.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 03.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 28.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 27.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 26.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 25.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 24.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 21.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 20.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 19.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 18.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 17.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 14.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 13.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 12.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 11.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 10.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 07.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 06.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 05.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 04.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 03.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 31.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 30.01.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -0,79% | 1.000,00 |
| 29.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 28.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 27.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 24.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 23.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 22.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 21.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 20.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 17.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 16.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |