70,900€
-0,34%
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 70,65 | 71,64 | 70,51 | 70,99 | -0,21% | 12,00 |
| 29.01.2026 | 72,57 | 72,64 | 70,04 | 71,14 | -2,32% | 167,00 |
| 28.01.2026 | 72,78 | 73,03 | 70,80 | 72,83 | -1,43% | 165,00 |
| 27.01.2026 | 73,68 | 74,03 | 72,93 | 73,89 | 0,38% | 60,00 |
| 26.01.2026 | 72,49 | 73,63 | 72,11 | 73,61 | 1,88% | 78,00 |
| 23.01.2026 | 72,84 | 73,14 | 71,98 | 72,25 | -1,20% | 574,00 |
| 22.01.2026 | 73,38 | 73,81 | 72,51 | 73,13 | -0,50% | 579,00 |
| 21.01.2026 | 71,38 | 73,50 | 71,35 | 73,50 | 2,96% | 316,00 |
| 20.01.2026 | 72,51 | 72,65 | 70,68 | 71,39 | -1,71% | 900,00 |
| 19.01.2026 | 73,56 | 73,56 | 72,30 | 72,63 | -1,34% | 450,00 |
| 16.01.2026 | 74,52 | 74,72 | 73,41 | 73,62 | -1,07% | 912,00 |
| 15.01.2026 | 74,78 | 74,97 | 73,75 | 74,42 | -0,29% | 319,00 |
| 14.01.2026 | 74,77 | 74,92 | 73,70 | 74,64 | 0,08% | 745,00 |
| 13.01.2026 | 72,65 | 75,92 | 72,41 | 74,58 | 2,85% | 3.155,00 |
| 12.01.2026 | 70,22 | 72,59 | 69,97 | 72,51 | 4,50% | 4.594,00 |
| 09.01.2026 | 69,56 | 70,20 | 69,05 | 69,39 | -0,07% | 55,00 |
| 08.01.2026 | 68,67 | 69,45 | 67,96 | 69,44 | 1,59% | 298,00 |
| 07.01.2026 | 69,24 | 69,50 | 67,75 | 68,35 | -1,20% | 2.405,00 |
| 06.01.2026 | 67,98 | 69,50 | 67,84 | 69,18 | 2,76% | 1.809,00 |
| 05.01.2026 | 68,38 | 68,87 | 66,82 | 67,32 | -1,72% | 835,00 |
| 02.01.2026 | 69,15 | 69,19 | 68,16 | 68,50 | -0,68% | 432,00 |
| 30.12.2025 | 68,98 | 69,02 | 68,47 | 68,97 | 0,48% | 207,00 |
| 29.12.2025 | 68,26 | 69,16 | 68,17 | 68,64 | 0,69% | 1.413,00 |
| 23.12.2025 | 68,37 | 69,04 | 68,15 | 68,17 | -0,54% | 2.203,00 |
| 22.12.2025 | 68,39 | 68,65 | 67,77 | 68,54 | 0,20% | 2.832,00 |
| 19.12.2025 | 68,52 | 68,69 | 67,96 | 68,40 | -0,04% | 579,00 |
| 18.12.2025 | 68,34 | 68,70 | 67,64 | 68,43 | -0,16% | 1.470,00 |
| 17.12.2025 | 67,07 | 68,60 | 66,64 | 68,54 | 2,34% | 560,00 |
| 16.12.2025 | 66,64 | 67,94 | 66,56 | 66,97 | 0,30% | 405,00 |
| 15.12.2025 | 67,07 | 67,47 | 66,68 | 66,77 | -0,43% | 2.758,00 |
| 12.12.2025 | 67,02 | 67,30 | 66,08 | 67,06 | 0,10% | 1.102,00 |
| 11.12.2025 | 66,92 | 67,71 | 64,68 | 66,99 | -0,55% | 4.168,00 |
| 10.12.2025 | 67,75 | 67,82 | 66,92 | 67,36 | -0,58% | 280,00 |
| 09.12.2025 | 66,82 | 68,28 | 66,39 | 67,75 | 1,39% | 1.556,00 |
| 08.12.2025 | 69,42 | 69,43 | 66,69 | 66,82 | -3,70% | 4.960,00 |
| 05.12.2025 | 68,59 | 69,59 | 68,37 | 69,39 | 1,00% | 307,00 |
| 04.12.2025 | 68,67 | 69,38 | 68,07 | 68,70 | 0,01% | 540,00 |
| 03.12.2025 | 69,50 | 70,62 | 68,32 | 68,69 | -0,78% | 2.859,00 |
| 02.12.2025 | 71,37 | 71,45 | 69,20 | 69,23 | -3,11% | 820,00 |
| 01.12.2025 | 71,41 | 72,16 | 70,80 | 71,45 | -0,22% | 1.151,00 |
| 28.11.2025 | 70,95 | 71,70 | 70,75 | 71,61 | 0,97% | 64,00 |
| 27.11.2025 | 71,05 | 71,68 | 70,73 | 70,92 | -0,28% | 162,00 |
| 26.11.2025 | 70,55 | 71,82 | 69,62 | 71,12 | 0,98% | 80,00 |
| 25.11.2025 | 70,22 | 70,53 | 68,82 | 70,43 | 0,36% | 5.071,00 |
| 24.11.2025 | 71,12 | 71,27 | 69,94 | 70,18 | -1,06% | 2.336,00 |
| 21.11.2025 | 68,17 | 71,19 | 68,11 | 70,93 | 3,91% | 3.376,00 |
| 20.11.2025 | 70,11 | 70,21 | 68,15 | 68,26 | -2,51% | 1.535,00 |
| 19.11.2025 | 70,00 | 70,33 | 69,58 | 70,02 | -0,06% | 567,00 |
| 18.11.2025 | 70,50 | 70,64 | 69,85 | 70,06 | -1,85% | 488,00 |
| 17.11.2025 | 72,06 | 72,33 | 71,28 | 71,38 | -1,08% | 352,00 |
| 14.11.2025 | 73,42 | 73,49 | 71,94 | 72,16 | -1,66% | 70,00 |
| 13.11.2025 | 73,75 | 74,94 | 73,05 | 73,38 | -0,66% | 396,00 |
| 12.11.2025 | 72,59 | 74,14 | 71,98 | 73,87 | 1,96% | 495,00 |
| 11.11.2025 | 71,74 | 72,82 | 71,11 | 72,45 | 1,05% | 690,00 |
| 10.11.2025 | 72,77 | 73,05 | 71,08 | 71,70 | -1,19% | 1.383,00 |
| 07.11.2025 | 71,84 | 72,60 | 71,50 | 72,56 | 1,07% | 1.295,00 |
| 06.11.2025 | 72,71 | 73,21 | 71,56 | 71,79 | -1,32% | 1.780,00 |
| 05.11.2025 | 71,04 | 72,89 | 70,82 | 72,75 | 2,16% | 775,00 |
| 04.11.2025 | 70,89 | 71,62 | 70,49 | 71,21 | -0,11% | 665,00 |
| 03.11.2025 | 72,14 | 72,55 | 71,04 | 71,29 | -1,11% | 1.651,00 |
| 31.10.2025 | 73,47 | 73,65 | 71,88 | 72,09 | -1,84% | 1.726,00 |
| 30.10.2025 | 73,59 | 74,70 | 72,38 | 73,44 | -0,29% | 2.882,00 |
| 29.10.2025 | 76,79 | 76,84 | 73,33 | 73,65 | -4,30% | 1.005,00 |
| 28.10.2025 | 80,32 | 80,32 | 75,24 | 76,96 | -3,66% | 3.262,00 |
| 27.10.2025 | 81,92 | 82,01 | 79,78 | 79,88 | -2,63% | 1.276,00 |
| 24.10.2025 | 81,30 | 82,13 | 81,11 | 82,04 | 1,17% | 84,00 |
| 23.10.2025 | 80,83 | 81,28 | 80,37 | 81,09 | 0,73% | 379,00 |
| 22.10.2025 | 80,25 | 80,96 | 79,86 | 80,50 | -0,31% | 255,00 |
| 21.10.2025 | 79,79 | 80,76 | 79,42 | 80,75 | 1,22% | 411,00 |
| 20.10.2025 | 80,03 | 80,09 | 79,05 | 79,78 | -0,15% | 206,00 |
| 17.10.2025 | 77,89 | 79,92 | 77,89 | 79,90 | 2,44% | 3.306,00 |
| 16.10.2025 | 75,67 | 78,83 | 75,63 | 78,00 | 3,23% | 1.739,00 |
| 15.10.2025 | 75,70 | 76,31 | 75,18 | 75,56 | -0,32% | 1.064,00 |
| 14.10.2025 | 76,23 | 76,95 | 75,54 | 75,80 | -0,73% | 316,00 |
| 13.10.2025 | 76,52 | 77,11 | 76,34 | 76,36 | 0,05% | 177,00 |
| 10.10.2025 | 77,15 | 78,05 | 76,00 | 76,32 | -1,15% | 1.549,00 |
| 09.10.2025 | 77,03 | 77,56 | 76,94 | 77,21 | 0,06% | 111,00 |
| 08.10.2025 | 76,04 | 77,74 | 75,74 | 77,16 | 1,14% | 2.212,00 |
| 07.10.2025 | 74,78 | 77,07 | 74,35 | 76,29 | 1,79% | 1.021,00 |
| 06.10.2025 | 75,20 | 75,73 | 74,80 | 74,95 | -0,37% | 948,00 |
| 03.10.2025 | 74,90 | 75,23 | 73,88 | 75,23 | 0,72% | 1.617,00 |
| 02.10.2025 | 75,12 | 75,72 | 74,52 | 74,69 | 0,01% | 884,00 |
| 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 |