75,010€
0,93%
Echtzeit-Aktienkurs SYMRISE AG INH. O.N.
Bid:
Ask:
Aktienkurse zur SYMRISE AG INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 74,24 | 74,75 | 73,52 | 74,68 | 0,48% | 106,00 |
| 30.09.2025 | 73,56 | 74,37 | 72,37 | 74,32 | 1,09% | 7.512,00 |
| 29.09.2025 | 72,90 | 74,31 | 72,53 | 73,52 | 0,88% | 1.152,00 |
| 26.09.2025 | 73,05 | 73,57 | 72,72 | 72,88 | -0,27% | 1.756,00 |
| 25.09.2025 | 74,43 | 74,70 | 72,86 | 73,08 | -1,96% | 1.651,00 |
| 24.09.2025 | 75,72 | 76,14 | 73,94 | 74,54 | -1,64% | 3.484,00 |
| 23.09.2025 | 75,57 | 76,47 | 75,42 | 75,78 | 0,36% | 449,00 |
| 22.09.2025 | 75,97 | 76,45 | 75,35 | 75,51 | -1,15% | 1.700,00 |
| 19.09.2025 | 78,03 | 78,16 | 76,06 | 76,39 | -2,10% | 1.947,00 |
| 18.09.2025 | 77,34 | 78,22 | 76,64 | 78,03 | 0,97% | 108,00 |
| 17.09.2025 | 78,00 | 78,08 | 76,25 | 77,28 | -0,78% | 2.660,00 |
| 16.09.2025 | 79,13 | 79,27 | 77,52 | 77,89 | -1,75% | 3.124,00 |
| 15.09.2025 | 80,31 | 80,52 | 79,06 | 79,28 | -1,34% | 2.225,00 |
| 12.09.2025 | 81,21 | 81,80 | 79,99 | 80,36 | -0,94% | 98,00 |
| 11.09.2025 | 80,76 | 81,52 | 79,45 | 81,12 | -0,84% | 2.197,00 |
| 10.09.2025 | 82,72 | 82,95 | 81,79 | 81,81 | -0,93% | 99,00 |
| 09.09.2025 | 82,67 | 83,85 | 82,52 | 82,58 | -0,12% | 511,00 |
| 08.09.2025 | 82,51 | 83,02 | 81,58 | 82,68 | 0,27% | 1.283,00 |
| 05.09.2025 | 81,35 | 82,75 | 81,19 | 82,46 | 1,38% | 1.971,00 |
| 04.09.2025 | 83,67 | 84,12 | 81,18 | 81,34 | -2,75% | 1.245,00 |
| 03.09.2025 | 83,22 | 83,94 | 82,91 | 83,64 | 0,48% | 93,00 |
| 02.09.2025 | 82,88 | 83,69 | 82,32 | 83,24 | 0,43% | 868,00 |
| 01.09.2025 | 82,86 | 83,20 | 82,57 | 82,88 | 0,02% | 88,00 |
| 29.08.2025 | 82,62 | 83,06 | 82,31 | 82,86 | 0,13% | 83,00 |
| 28.08.2025 | 82,63 | 83,35 | 82,40 | 82,75 | 0,23% | 62,00 |
| 27.08.2025 | 82,25 | 82,63 | 81,54 | 82,56 | 0,41% | 62,00 |
| 26.08.2025 | 83,72 | 83,73 | 82,06 | 82,22 | -1,79% | 644,00 |
| 25.08.2025 | 84,14 | 84,71 | 83,24 | 83,72 | -0,50% | 372,00 |
| 22.08.2025 | 83,30 | 84,23 | 83,23 | 84,14 | 1,01% | 350,00 |
| 21.08.2025 | 84,43 | 84,44 | 82,80 | 83,30 | -1,35% | 961,00 |
| 20.08.2025 | 82,49 | 84,46 | 82,16 | 84,44 | 2,40% | 767,00 |
| 19.08.2025 | 80,72 | 83,01 | 80,54 | 82,46 | 2,13% | 1.916,00 |
| 18.08.2025 | 80,03 | 80,84 | 79,75 | 80,74 | 1,05% | 472,00 |
| 15.08.2025 | 79,80 | 80,14 | 79,66 | 79,90 | 0,15% | 453,00 |
| 14.08.2025 | 79,18 | 79,82 | 78,92 | 79,78 | 0,77% | 216,00 |
| 13.08.2025 | 79,04 | 79,28 | 78,28 | 79,17 | 0,24% | 645,00 |
| 12.08.2025 | 78,98 | 79,57 | 78,05 | 78,98 | -0,03% | 1.765,00 |
| 11.08.2025 | 80,17 | 80,50 | 78,86 | 79,00 | -1,35% | 1.666,00 |
| 08.08.2025 | 80,32 | 80,94 | 79,28 | 80,08 | -0,27% | 1.142,00 |
| 07.08.2025 | 79,85 | 80,71 | 78,90 | 80,30 | 0,58% | 254,00 |
| 06.08.2025 | 80,83 | 81,44 | 79,43 | 79,84 | -0,94% | 2.732,00 |
| 05.08.2025 | 81,11 | 81,63 | 80,24 | 80,60 | -0,64% | 1.098,00 |
| 04.08.2025 | 79,11 | 81,80 | 78,63 | 81,12 | 3,09% | 5.270,00 |
| 01.08.2025 | 79,68 | 79,68 | 77,60 | 78,69 | -1,22% | 2.836,00 |
| 31.07.2025 | 79,23 | 80,79 | 77,36 | 79,66 | 0,54% | 4.469,00 |
| 30.07.2025 | 85,80 | 86,88 | 77,66 | 79,23 | -7,64% | 10.722,00 |
| 29.07.2025 | 87,14 | 87,23 | 85,63 | 85,78 | -1,54% | 1.861,00 |
| 28.07.2025 | 88,12 | 88,46 | 86,48 | 87,12 | -0,48% | 5.713,00 |
| 25.07.2025 | 88,28 | 88,35 | 87,10 | 87,54 | -0,86% | 1.765,00 |
| 24.07.2025 | 89,02 | 89,61 | 88,19 | 88,30 | -0,76% | 760,00 |
| 23.07.2025 | 87,86 | 90,03 | 87,86 | 88,98 | 1,21% | 3.084,00 |
| 22.07.2025 | 89,18 | 89,18 | 86,79 | 87,92 | -1,47% | 10.159,00 |
| 21.07.2025 | 89,34 | 89,80 | 88,70 | 89,23 | -0,08% | 429,00 |
| 18.07.2025 | 89,74 | 90,10 | 89,24 | 89,30 | -0,51% | 11,00 |
| 17.07.2025 | 89,46 | 90,06 | 89,00 | 89,76 | 0,39% | 1.716,00 |
| 16.07.2025 | 89,63 | 89,81 | 88,84 | 89,41 | -0,18% | 177,00 |
| 15.07.2025 | 89,22 | 90,12 | 88,74 | 89,57 | 0,44% | 617,00 |
| 14.07.2025 | 88,52 | 89,79 | 88,52 | 89,18 | -0,51% | 2.214,00 |
| 11.07.2025 | 91,03 | 91,04 | 89,62 | 89,64 | -1,52% | 1.088,00 |
| 10.07.2025 | 90,90 | 91,56 | 90,81 | 91,02 | 0,13% | 216,00 |
| 09.07.2025 | 90,86 | 92,10 | 90,23 | 90,90 | 0,09% | 3.482,00 |
| 08.07.2025 | 90,64 | 91,00 | 89,64 | 90,82 | 0,24% | 928,00 |
| 07.07.2025 | 91,10 | 91,39 | 90,43 | 90,60 | -0,55% | 856,00 |
| 04.07.2025 | 91,72 | 91,72 | 90,19 | 91,10 | -0,85% | 792,00 |
| 03.07.2025 | 91,72 | 92,77 | 91,34 | 91,88 | 0,24% | 719,00 |
| 02.07.2025 | 90,93 | 91,87 | 90,78 | 91,66 | 0,80% | 127,00 |
| 01.07.2025 | 89,82 | 91,19 | 88,92 | 90,93 | 1,26% | - |
| 30.06.2025 | 95,76 | 96,38 | 89,08 | 89,80 | -6,11% | - |
| 27.06.2025 | 94,64 | 95,72 | 94,31 | 95,64 | 1,18% | - |
| 26.06.2025 | 94,40 | 94,96 | 94,03 | 94,52 | 0,23% | - |
| 25.06.2025 | 97,12 | 97,23 | 94,10 | 94,30 | -2,90% | - |
| 24.06.2025 | 97,13 | 97,43 | 96,24 | 97,12 | 0,52% | 510,00 |
| 23.06.2025 | 95,68 | 96,62 | 95,15 | 96,62 | 0,77% | 135,00 |
| 20.06.2025 | 96,68 | 97,44 | 95,88 | 95,88 | -0,81% | 3.548,00 |
| 19.06.2025 | 98,30 | 98,31 | 96,66 | 96,66 | -1,65% | 129,00 |
| 18.06.2025 | 98,14 | 99,04 | 98,02 | 98,28 | 0,14% | 134,00 |
| 17.06.2025 | 98,33 | 99,66 | 97,53 | 98,14 | -0,26% | 180,00 |
| 16.06.2025 | 101,38 | 101,38 | 97,67 | 98,40 | -2,93% | 613,00 |
| 13.06.2025 | 101,95 | 102,93 | 101,28 | 101,38 | -1,46% | 14,00 |
| 12.06.2025 | 103,33 | 103,80 | 102,78 | 102,88 | -0,34% | 15,00 |
| 11.06.2025 | 103,83 | 104,38 | 103,13 | 103,23 | -0,86% | 5,00 |
| 10.06.2025 | 103,28 | 104,48 | 102,70 | 104,13 | 0,82% | - |
| 09.06.2025 | 103,78 | 103,90 | 102,88 | 103,28 | -0,48% | 57,00 |
| 06.06.2025 | 104,58 | 105,00 | 103,70 | 103,78 | -0,77% | 413,00 |
| 05.06.2025 | 106,58 | 106,88 | 104,38 | 104,58 | -1,81% | 556,00 |
| 04.06.2025 | 105,43 | 107,18 | 105,30 | 106,50 | 1,12% | 910,00 |
| 03.06.2025 | 105,93 | 106,05 | 104,60 | 105,33 | -0,64% | 31,00 |
| 02.06.2025 | 105,18 | 106,40 | 103,88 | 106,00 | 0,78% | 346,00 |
| 30.05.2025 | 103,98 | 105,70 | 103,98 | 105,18 | 1,15% | 100,00 |
| 29.05.2025 | 104,28 | 104,98 | 103,15 | 103,98 | -0,41% | 252,00 |
| 28.05.2025 | 105,63 | 105,88 | 104,13 | 104,40 | -1,28% | 57,00 |
| 27.05.2025 | 104,88 | 105,93 | 104,70 | 105,75 | 0,95% | 266,00 |
| 26.05.2025 | 104,23 | 105,40 | 104,23 | 104,75 | 0,50% | 424,00 |
| 23.05.2025 | 103,83 | 105,48 | 103,33 | 104,23 | 0,34% | 467,00 |
| 22.05.2025 | 103,73 | 104,80 | 102,95 | 103,88 | 0,19% | 466,00 |
| 21.05.2025 | 104,98 | 104,98 | 102,50 | 103,68 | -1,33% | 2.035,00 |
| 20.05.2025 | 104,63 | 105,48 | 103,70 | 105,08 | 0,43% | 1.965,00 |
| 19.05.2025 | 103,18 | 104,63 | 102,90 | 104,63 | 0,77% | 276,00 |
| 16.05.2025 | 102,68 | 104,53 | 102,60 | 103,83 | 1,07% | 603,00 |
| 15.05.2025 | 100,93 | 103,00 | 100,40 | 102,73 | 1,73% | 1.550,00 |