97,290€
0,41%
Echtzeit-Aktienkurs SYMRISE AG INH. O.N.
Bid:
Ask:
Aktienkurse zur SYMRISE AG INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 96,54 | 98,40 | 96,05 | 97,29 | 0,41% | 1.605,00 |
| 12.11.2026 | 95,54 | 97,36 | 95,45 | 96,89 | 1,47% | 1.920,00 |
| 11.11.2026 | 94,07 | 95,51 | 93,10 | 95,49 | 1,53% | 1.421,00 |
| 10.11.2026 | 94,71 | 95,03 | 92,16 | 94,05 | -0,44% | 5.083,00 |
| 09.11.2026 | 96,33 | 96,35 | 93,92 | 94,47 | -1,85% | 1.604,00 |
| 06.11.2026 | 97,36 | 97,36 | 95,65 | 96,25 | -1,44% | 1.113,00 |
| 05.11.2026 | 95,96 | 98,52 | 95,84 | 97,66 | 1,70% | 1.317,00 |
| 04.11.2026 | 93,36 | 96,09 | 92,39 | 96,03 | 2,85% | 2.155,00 |
| 03.11.2026 | 94,52 | 94,60 | 92,84 | 93,37 | -1,39% | 7.645,00 |
| 02.11.2026 | 93,04 | 95,15 | 93,00 | 94,69 | 1,82% | 4.405,00 |
| 30.10.2026 | 91,50 | 93,89 | 91,50 | 93,00 | 1,32% | 2.371,00 |
| 29.10.2026 | 89,91 | 93,48 | 89,91 | 91,79 | 1,97% | 8.921,00 |
| 28.10.2026 | 96,48 | 96,51 | 88,99 | 90,02 | -10,05% | 23.985,00 |
| 27.10.2026 | 100,12 | 100,50 | 98,77 | 100,08 | -0,06% | 1.935,00 |
| 26.10.2026 | 102,15 | 102,58 | 99,95 | 100,14 | -1,44% | 2.099,00 |
| 23.10.2026 | 102,43 | 102,63 | 101,30 | 101,60 | -1,07% | 1.825,00 |
| 22.10.2026 | 100,58 | 103,50 | 100,33 | 102,70 | 1,73% | 2.322,00 |
| 21.10.2026 | 100,80 | 101,30 | 100,25 | 100,95 | 0,12% | 855,00 |
| 20.10.2026 | 100,58 | 101,15 | 99,80 | 100,83 | 0,17% | 2.206,00 |
| 19.10.2026 | 98,66 | 100,75 | 98,54 | 100,65 | 1,46% | 1.563,00 |
| 16.10.2026 | 99,82 | 100,85 | 98,96 | 99,20 | -0,25% | 3.580,00 |
| 15.10.2026 | 99,45 | 99,46 | 99,45 | 99,45 | 2,58% | - |
| 14.10.2026 | 96,08 | 97,27 | 95,79 | 96,95 | 0,82% | 4.114,00 |
| 13.10.2026 | 94,38 | 96,61 | 94,32 | 96,16 | 3,12% | 7.054,00 |
| 12.10.2026 | 92,35 | 93,27 | 91,84 | 93,25 | 1,04% | 868,00 |
| 09.10.2026 | 91,29 | 92,72 | 91,05 | 92,29 | 1,33% | 640,00 |
| 08.10.2026 | 90,99 | 91,16 | 89,98 | 91,08 | 0,04% | 2.130,00 |
| 07.10.2026 | 91,34 | 91,92 | 90,94 | 91,04 | -0,68% | 670,00 |
| 06.10.2026 | 90,82 | 92,71 | 90,82 | 91,66 | 0,95% | 1.375,00 |
| 05.10.2026 | 91,04 | 92,21 | 90,77 | 90,80 | -0,25% | 1.099,00 |
| 02.10.2026 | 90,42 | 91,49 | 89,75 | 91,03 | 0,71% | 1.295,00 |
| 01.10.2026 | 91,58 | 92,15 | 89,97 | 90,39 | -1,44% | 861,00 |
| 30.09.2026 | 93,86 | 93,88 | 91,48 | 91,71 | -1,95% | 611,00 |
| 29.09.2026 | 93,40 | 94,15 | 93,01 | 93,53 | 0,09% | 661,00 |
| 28.09.2026 | 93,12 | 94,15 | 93,07 | 93,45 | 0,30% | 2.645,00 |
| 25.09.2026 | 93,69 | 94,49 | 92,38 | 93,17 | -0,15% | 1.377,00 |
| 24.09.2026 | 92,38 | 93,93 | 92,14 | 93,31 | 1,00% | 1.343,00 |
| 23.09.2026 | 93,48 | 93,50 | 92,13 | 92,39 | -0,93% | 4.283,00 |
| 22.09.2026 | 91,18 | 93,75 | 91,15 | 93,26 | 2,34% | 3.360,00 |
| 21.09.2026 | 89,54 | 91,83 | 88,67 | 91,13 | 2,38% | 6.453,00 |
| 18.09.2026 | 90,08 | 90,10 | 88,37 | 89,01 | -1,18% | 407,00 |
| 17.09.2026 | 91,51 | 91,58 | 89,99 | 90,07 | -1,50% | 1.100,00 |
| 16.09.2026 | 89,45 | 91,75 | 89,40 | 91,44 | 2,27% | 2.798,00 |
| 15.09.2026 | 88,24 | 89,95 | 88,15 | 89,41 | 1,29% | 1.876,00 |
| 14.09.2026 | 87,14 | 89,77 | 87,07 | 88,27 | 1,24% | 574,00 |
| 11.09.2026 | 87,98 | 88,67 | 87,19 | 87,19 | -0,84% | 1.830,00 |
| 10.09.2026 | 88,72 | 88,75 | 87,69 | 87,93 | -0,83% | 908,00 |
| 09.09.2026 | 90,37 | 90,78 | 88,67 | 88,67 | -1,95% | 587,00 |
| 08.09.2026 | 89,66 | 91,07 | 89,40 | 90,43 | 0,67% | 619,00 |
| 07.09.2026 | 90,38 | 90,75 | 89,21 | 89,83 | -0,64% | 1.295,00 |
| 04.09.2026 | 91,52 | 91,52 | 90,03 | 90,41 | -1,20% | 1.338,00 |
| 03.09.2026 | 92,00 | 92,27 | 90,53 | 91,51 | -0,35% | 887,00 |
| 02.09.2026 | 92,37 | 93,32 | 91,43 | 91,83 | -0,42% | 1.679,00 |
| 01.09.2026 | 93,95 | 94,25 | 92,07 | 92,22 | 0,07% | 3.910,00 |
| 31.08.2026 | 92,78 | 93,15 | 92,11 | 92,16 | -0,81% | 3.315,00 |
| 28.08.2026 | 91,91 | 93,69 | 91,86 | 92,91 | 1,14% | 2.618,00 |
| 27.08.2026 | 92,78 | 92,80 | 91,31 | 91,86 | -0,96% | 1.569,00 |
| 26.08.2026 | 91,95 | 93,97 | 91,95 | 92,75 | 0,86% | 2.402,00 |
| 25.08.2026 | 91,42 | 92,43 | 90,64 | 91,96 | 0,58% | 4.274,00 |
| 24.08.2026 | 89,99 | 91,45 | 89,82 | 91,43 | 1,37% | 1.841,00 |
| 21.08.2026 | 89,26 | 90,47 | 89,11 | 90,19 | 1,10% | 9.901,00 |
| 20.08.2026 | 88,68 | 89,41 | 88,57 | 89,21 | 1,90% | 1.697,00 |
| 19.08.2026 | 86,21 | 88,10 | 85,79 | 87,55 | 16,70% | 6.907,00 |
| 05.05.2026 | 74,50 | 75,06 | 73,41 | 75,02 | 0,64% | 3.384,00 |
| 04.05.2026 | 75,54 | 76,55 | 74,03 | 74,54 | -0,96% | 4.887,00 |
| 30.04.2026 | 75,57 | 75,61 | 73,26 | 75,26 | -0,50% | 1.894,00 |
| 29.04.2026 | 74,54 | 78,13 | 74,54 | 75,64 | 2,95% | 6.260,00 |
| 28.04.2026 | 73,76 | 74,39 | 73,13 | 73,47 | -0,45% | 2.768,00 |
| 27.04.2026 | 73,99 | 74,37 | 73,49 | 73,80 | -0,32% | 1.764,00 |
| 24.04.2026 | 73,91 | 74,64 | 73,70 | 74,04 | 0,16% | 1.137,00 |
| 23.04.2026 | 75,81 | 75,85 | 73,52 | 73,92 | -1,60% | 1.707,00 |
| 22.04.2026 | 75,91 | 76,47 | 74,77 | 75,12 | -0,94% | 1.700,00 |
| 21.04.2026 | 77,38 | 78,01 | 75,64 | 75,83 | -1,10% | 3.376,00 |
| 20.04.2026 | 76,56 | 76,97 | 76,09 | 76,67 | -0,65% | 1.518,00 |
| 17.04.2026 | 75,35 | 77,39 | 75,31 | 77,17 | 2,47% | 4.473,00 |
| 16.04.2026 | 74,62 | 75,71 | 74,48 | 75,31 | 0,91% | 3.553,00 |
| 15.04.2026 | 73,94 | 74,67 | 73,85 | 74,63 | 0,84% | 2.184,00 |
| 14.04.2026 | 73,10 | 74,04 | 72,43 | 74,01 | 2,10% | 5.032,00 |
| 13.04.2026 | 72,62 | 72,91 | 71,65 | 72,49 | -0,96% | 1.730,00 |
| 10.04.2026 | 72,27 | 73,85 | 72,25 | 73,19 | 1,05% | 1.177,00 |
| 09.04.2026 | 73,53 | 74,35 | 71,77 | 72,43 | -1,55% | 2.933,00 |
| 08.04.2026 | 75,38 | 75,50 | 73,45 | 73,57 | 0,59% | 2.425,00 |
| 07.04.2026 | 74,24 | 74,83 | 72,62 | 73,14 | -1,60% | 4.937,00 |
| 02.04.2026 | 73,29 | 74,61 | 73,25 | 74,33 | -0,05% | 2.921,00 |
| 01.04.2026 | 73,65 | 74,43 | 73,09 | 74,37 | 1,32% | 1.423,00 |
| 31.03.2026 | 74,33 | 74,65 | 72,87 | 73,40 | -0,92% | 1.102,00 |
| 30.03.2026 | 72,27 | 74,45 | 72,19 | 74,08 | 2,72% | 2.280,00 |
| 27.03.2026 | 71,33 | 72,89 | 70,84 | 72,12 | 1,15% | 1.952,00 |
| 26.03.2026 | 70,42 | 71,66 | 70,37 | 71,30 | 0,54% | 7.013,00 |
| 25.03.2026 | 69,89 | 71,33 | 69,84 | 70,92 | 1,60% | 5.099,00 |
| 24.03.2026 | 69,85 | 70,63 | 69,37 | 69,80 | -0,43% | 1.240,00 |
| 23.03.2026 | 68,62 | 71,64 | 68,11 | 70,10 | 1,37% | 3.253,00 |
| 20.03.2026 | 69,76 | 70,01 | 68,78 | 69,15 | -0,93% | 4.542,00 |
| 19.03.2026 | 71,22 | 71,72 | 69,66 | 69,80 | -1,98% | 3.248,00 |
| 18.03.2026 | 74,11 | 74,37 | 71,01 | 71,21 | -3,47% | 3.897,00 |
| 17.03.2026 | 74,08 | 74,54 | 73,32 | 73,77 | -0,51% | 1.897,00 |
| 16.03.2026 | 73,84 | 74,33 | 72,77 | 74,15 | 0,56% | 4.587,00 |
| 13.03.2026 | 73,05 | 73,91 | 72,43 | 73,74 | 0,93% | 1.745,00 |
| 12.03.2026 | 70,17 | 73,58 | 69,92 | 73,06 | 3,90% | 9.095,00 |
| 11.03.2026 | 71,55 | 71,57 | 70,16 | 70,32 | -1,71% | 4.021,00 |