70,960€
0,42%
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 70,78 | 71,58 | 70,70 | 71,22 | 0,59% | 5.248,00 |
| 29.01.2026 | 72,42 | 72,72 | 70,04 | 70,80 | -2,96% | 23.230,00 |
| 28.01.2026 | 72,54 | 73,02 | 71,30 | 72,96 | 0,33% | 15.854,00 |
| 27.01.2026 | 73,54 | 74,00 | 72,72 | 72,72 | -1,46% | 10.262,00 |
| 26.01.2026 | 72,90 | 73,84 | 72,18 | 73,80 | 1,65% | 12.625,00 |
| 23.01.2026 | 73,08 | 73,28 | 71,98 | 72,60 | -0,52% | 12.472,00 |
| 22.01.2026 | 73,48 | 73,62 | 72,54 | 72,98 | -0,87% | 13.750,00 |
| 21.01.2026 | 71,22 | 73,76 | 71,22 | 73,62 | 3,72% | 9.321,00 |
| 20.01.2026 | 72,44 | 72,64 | 70,68 | 70,98 | -1,85% | 13.436,00 |
| 19.01.2026 | 73,10 | 73,40 | 72,26 | 72,32 | -1,93% | 26.417,00 |
| 16.01.2026 | 74,36 | 74,68 | 73,36 | 73,74 | -1,15% | 29.555,00 |
| 15.01.2026 | 74,98 | 74,98 | 73,80 | 74,60 | -0,51% | 20.668,00 |
| 14.01.2026 | 74,60 | 75,00 | 73,72 | 74,98 | -0,08% | 31.460,00 |
| 13.01.2026 | 72,76 | 75,88 | 72,44 | 75,04 | 2,79% | 83.916,00 |
| 12.01.2026 | 70,22 | 73,00 | 70,00 | 73,00 | 3,93% | 47.316,00 |
| 09.01.2026 | 69,68 | 70,30 | 69,16 | 70,24 | 1,04% | 20.344,00 |
| 08.01.2026 | 68,40 | 69,80 | 68,00 | 69,52 | 0,67% | 45.463,00 |
| 07.01.2026 | 69,48 | 69,48 | 67,80 | 69,06 | 0,06% | 23.431,00 |
| 06.01.2026 | 68,08 | 69,64 | 67,90 | 69,02 | 1,65% | 40.726,00 |
| 05.01.2026 | 68,60 | 68,98 | 66,84 | 67,90 | -1,02% | 30.946,00 |
| 02.01.2026 | 69,18 | 69,20 | 68,22 | 68,60 | -0,67% | 26.500,00 |
| 30.12.2025 | 68,74 | 69,06 | 68,50 | 69,06 | 0,12% | 13.875,00 |
| 29.12.2025 | 69,00 | 69,18 | 68,36 | 68,98 | 1,50% | 35.221,00 |
| 23.12.2025 | 68,10 | 69,04 | 67,96 | 67,96 | -0,64% | 31.430,00 |
| 22.12.2025 | 68,56 | 68,68 | 67,78 | 68,40 | -0,26% | 13.382,00 |
| 19.12.2025 | 68,70 | 68,70 | 67,96 | 68,58 | 0,26% | 36.469,00 |
| 18.12.2025 | 68,64 | 68,68 | 67,66 | 68,40 | 0,21% | 10.930,00 |
| 17.12.2025 | 67,18 | 68,98 | 66,74 | 68,26 | 1,88% | 15.773,00 |
| 16.12.2025 | 66,78 | 67,92 | 66,60 | 67,00 | 0,00% | 21.773,00 |
| 15.12.2025 | 67,24 | 67,58 | 66,62 | 67,00 | -0,39% | 16.623,00 |
| 12.12.2025 | 66,88 | 67,38 | 66,28 | 67,26 | -0,03% | 20.281,00 |
| 11.12.2025 | 67,16 | 67,60 | 64,78 | 67,28 | -0,03% | 43.186,00 |
| 10.12.2025 | 67,60 | 67,86 | 66,98 | 67,30 | -1,00% | 15.134,00 |
| 09.12.2025 | 66,88 | 68,26 | 66,70 | 67,98 | 1,55% | 22.555,00 |
| 08.12.2025 | 69,40 | 69,58 | 66,52 | 66,94 | -3,27% | 35.638,00 |
| 05.12.2025 | 68,92 | 69,66 | 68,50 | 69,20 | 0,55% | 9.614,00 |
| 04.12.2025 | 68,88 | 69,36 | 68,10 | 68,82 | 0,09% | 15.695,00 |
| 03.12.2025 | 69,68 | 70,54 | 68,08 | 68,76 | -1,46% | 23.691,00 |
| 02.12.2025 | 71,06 | 71,58 | 68,82 | 69,78 | -2,05% | 27.699,00 |
| 01.12.2025 | 71,06 | 72,06 | 70,84 | 71,24 | -0,61% | 7.679,00 |
| 28.11.2025 | 71,16 | 71,72 | 70,72 | 71,68 | 0,76% | 7.678,00 |
| 27.11.2025 | 70,76 | 71,66 | 70,66 | 71,14 | 0,40% | 11.240,00 |
| 26.11.2025 | 70,88 | 71,66 | 69,76 | 70,86 | 0,11% | 15.734,00 |
| 25.11.2025 | 70,40 | 70,78 | 68,86 | 70,78 | 0,63% | 13.049,00 |
| 24.11.2025 | 71,00 | 71,14 | 70,04 | 70,34 | -0,82% | 5.527,00 |
| 21.11.2025 | 68,38 | 71,38 | 68,14 | 70,92 | 4,26% | 8.747,00 |
| 20.11.2025 | 70,04 | 70,08 | 68,02 | 68,02 | -2,91% | 17.070,00 |
| 19.11.2025 | 69,98 | 70,24 | 69,58 | 70,06 | 0,34% | 5.458,00 |
| 18.11.2025 | 70,32 | 70,58 | 69,80 | 69,82 | -1,24% | 16.892,00 |
| 17.11.2025 | 71,88 | 72,30 | 70,20 | 70,70 | -1,64% | 12.852,00 |
| 14.11.2025 | 73,64 | 73,64 | 71,88 | 71,88 | -2,04% | 6.306,00 |
| 13.11.2025 | 73,62 | 74,90 | 73,08 | 73,38 | -0,81% | 10.039,00 |
| 12.11.2025 | 72,48 | 74,10 | 72,04 | 73,98 | 2,32% | 10.961,00 |
| 11.11.2025 | 71,90 | 72,68 | 71,12 | 72,30 | 0,47% | 10.996,00 |
| 10.11.2025 | 73,00 | 73,28 | 71,12 | 71,96 | -1,07% | 18.444,00 |
| 07.11.2025 | 71,70 | 72,96 | 71,56 | 72,74 | 1,31% | 12.495,00 |
| 06.11.2025 | 72,88 | 73,10 | 71,32 | 71,80 | -1,18% | 8.352,00 |
| 05.11.2025 | 70,86 | 73,10 | 70,86 | 72,66 | 2,34% | 10.278,00 |
| 04.11.2025 | 70,92 | 71,60 | 70,86 | 71,00 | -0,67% | 17.312,00 |
| 03.11.2025 | 72,52 | 72,52 | 71,02 | 71,48 | -1,00% | 20.233,00 |
| 31.10.2025 | 72,82 | 73,68 | 71,92 | 72,20 | -1,39% | 35.801,00 |
| 30.10.2025 | 73,72 | 74,68 | 72,40 | 73,22 | -1,03% | 31.999,00 |
| 29.10.2025 | 76,30 | 76,54 | 73,34 | 73,98 | -4,10% | 45.516,00 |
| 28.10.2025 | 80,00 | 80,00 | 75,42 | 77,14 | -4,17% | 61.873,00 |
| 27.10.2025 | 81,98 | 82,10 | 79,86 | 80,50 | -1,57% | 10.289,00 |
| 24.10.2025 | 81,38 | 82,12 | 81,14 | 81,78 | 0,49% | 7.665,00 |
| 23.10.2025 | 80,60 | 81,50 | 80,46 | 81,38 | 0,94% | 6.188,00 |
| 22.10.2025 | 80,12 | 81,10 | 79,98 | 80,62 | 0,15% | 9.427,00 |
| 21.10.2025 | 79,94 | 80,98 | 79,40 | 80,50 | 1,26% | 9.374,00 |
| 20.10.2025 | 80,08 | 80,08 | 79,18 | 79,50 | -0,50% | 16.388,00 |
| 17.10.2025 | 78,32 | 79,98 | 77,94 | 79,90 | 1,97% | 17.893,00 |
| 16.10.2025 | 75,42 | 79,06 | 75,42 | 78,36 | 3,30% | 15.229,00 |
| 15.10.2025 | 75,60 | 76,14 | 75,20 | 75,86 | 0,08% | 6.481,00 |
| 14.10.2025 | 76,78 | 76,98 | 75,60 | 75,80 | -1,12% | 11.005,00 |
| 13.10.2025 | 76,42 | 77,02 | 76,16 | 76,66 | 0,18% | 4.820,00 |
| 10.10.2025 | 77,28 | 78,00 | 76,02 | 76,52 | -0,98% | 16.440,00 |
| 09.10.2025 | 77,14 | 77,58 | 76,98 | 77,28 | 0,16% | 11.688,00 |
| 08.10.2025 | 76,52 | 77,72 | 75,80 | 77,16 | 1,18% | 19.232,00 |
| 07.10.2025 | 74,88 | 77,06 | 74,52 | 76,26 | 2,01% | 23.534,00 |
| 06.10.2025 | 75,48 | 75,64 | 74,52 | 74,76 | -0,93% | 12.535,00 |
| 03.10.2025 | 75,24 | 75,52 | 73,94 | 75,46 | 0,64% | 9.066,00 |
| 02.10.2025 | 75,12 | 75,68 | 74,54 | 74,98 | -0,05% | 12.341,00 |
| 01.10.2025 | 74,38 | 75,02 | 73,70 | 75,02 | 0,64% | 11.850,00 |
| 30.09.2025 | 73,34 | 74,54 | 72,40 | 74,54 | 1,00% | 26.603,00 |
| 29.09.2025 | 73,12 | 74,32 | 72,72 | 73,80 | 0,96% | 21.712,00 |
| 26.09.2025 | 73,20 | 73,52 | 72,74 | 73,10 | 0,22% | 15.104,00 |
| 25.09.2025 | 74,10 | 74,72 | 72,92 | 72,94 | -2,09% | 21.769,00 |
| 24.09.2025 | 75,78 | 76,08 | 73,98 | 74,50 | -1,82% | 31.161,00 |
| 23.09.2025 | 75,68 | 76,44 | 75,40 | 75,88 | 0,77% | 10.248,00 |
| 22.09.2025 | 76,00 | 76,38 | 75,26 | 75,30 | -0,87% | 19.816,00 |
| 19.09.2025 | 78,16 | 78,16 | 75,82 | 75,96 | -2,74% | 16.273,00 |
| 18.09.2025 | 77,86 | 78,20 | 76,70 | 78,10 | 0,64% | 7.549,00 |
| 17.09.2025 | 77,76 | 78,28 | 76,28 | 77,60 | -0,23% | 22.483,00 |
| 16.09.2025 | 79,36 | 79,40 | 77,54 | 77,78 | -1,97% | 18.619,00 |
| 15.09.2025 | 80,10 | 80,34 | 79,02 | 79,34 | -0,97% | 10.666,00 |
| 12.09.2025 | 81,06 | 81,68 | 80,02 | 80,12 | -1,74% | 5.712,00 |
| 11.09.2025 | 80,98 | 81,54 | 79,50 | 81,54 | 0,64% | 10.695,00 |
| 10.09.2025 | 82,56 | 83,08 | 80,62 | 81,02 | -2,31% | 4.887,00 |
| 09.09.2025 | 82,76 | 83,78 | 82,30 | 82,94 | 0,05% | 4.371,00 |
| 08.09.2025 | 82,34 | 82,94 | 81,70 | 82,90 | 0,22% | 9.500,00 |