98,440€
4,06%
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 94,37 | 98,79 | 94,06 | 98,47 | 4,09% | 6.733,00 |
| 03.04.2025 | 95,00 | 96,00 | 93,12 | 94,60 | -1,74% | 7.170,00 |
| 02.04.2025 | 96,64 | 96,64 | 95,50 | 96,28 | -0,43% | 2.569,00 |
| 01.04.2025 | 96,36 | 96,78 | 95,32 | 96,70 | 0,46% | 6.507,00 |
| 31.03.2025 | 94,74 | 96,56 | 93,72 | 96,26 | 1,69% | 10.480,00 |
| 28.03.2025 | 92,94 | 95,54 | 91,96 | 94,66 | 1,63% | 12.040,00 |
| 27.03.2025 | 89,82 | 93,14 | 89,46 | 93,14 | 3,67% | 20.163,00 |
| 26.03.2025 | 90,64 | 90,76 | 88,70 | 89,84 | -0,64% | 11.514,00 |
| 25.03.2025 | 90,28 | 90,90 | 89,78 | 90,42 | 0,11% | 8.365,00 |
| 24.03.2025 | 91,88 | 92,34 | 90,02 | 90,32 | -1,80% | 10.928,00 |
| 21.03.2025 | 93,34 | 93,34 | 91,22 | 91,98 | -1,79% | 6.933,00 |
| 20.03.2025 | 92,96 | 94,12 | 92,92 | 93,66 | 0,69% | 4.179,00 |
| 19.03.2025 | 94,60 | 94,60 | 91,86 | 93,02 | -1,71% | 6.018,00 |
| 18.03.2025 | 92,58 | 94,86 | 91,80 | 94,64 | 2,16% | 14.804,00 |
| 17.03.2025 | 94,02 | 94,46 | 91,30 | 92,64 | -1,51% | 19.989,00 |
| 14.03.2025 | 94,48 | 94,72 | 93,50 | 94,06 | -0,44% | 5.539,00 |
| 13.03.2025 | 95,00 | 95,50 | 93,50 | 94,48 | -1,01% | 2.612,00 |
| 12.03.2025 | 95,72 | 96,22 | 94,64 | 95,44 | -0,02% | 4.973,00 |
| 11.03.2025 | 97,78 | 98,36 | 94,72 | 95,46 | -1,89% | 3.961,00 |
| 10.03.2025 | 96,16 | 98,58 | 95,72 | 97,30 | 1,38% | 12.431,00 |
| 07.03.2025 | 95,30 | 95,98 | 94,46 | 95,98 | 0,93% | 6.064,00 |
| 06.03.2025 | 95,22 | 96,46 | 93,46 | 95,10 | 0,00% | 12.627,00 |
| 05.03.2025 | 98,10 | 98,18 | 94,42 | 95,10 | -3,04% | 15.721,00 |
| 04.03.2025 | 97,14 | 98,14 | 96,60 | 98,08 | 0,64% | 5.058,00 |
| 03.03.2025 | 97,52 | 98,04 | 95,74 | 97,46 | 0,47% | 7.601,00 |
| 28.02.2025 | 96,08 | 97,58 | 95,90 | 97,00 | 0,41% | 2.810,00 |
| 27.02.2025 | 98,22 | 98,58 | 95,96 | 96,60 | -1,43% | 6.958,00 |
| 26.02.2025 | 97,76 | 99,60 | 97,70 | 98,00 | 0,10% | 3.376,00 |
| 25.02.2025 | 98,10 | 98,24 | 97,26 | 97,90 | -0,18% | 4.422,00 |
| 24.02.2025 | 98,72 | 98,74 | 97,76 | 98,08 | 0,93% | 1.905,00 |
| 21.02.2025 | 97,36 | 99,10 | 97,18 | 97,18 | -0,18% | 4.803,00 |
| 20.02.2025 | 95,62 | 97,48 | 95,62 | 97,36 | 1,84% | 4.714,00 |
| 19.02.2025 | 97,94 | 98,20 | 95,30 | 95,60 | -2,45% | 5.560,00 |
| 18.02.2025 | 99,22 | 99,28 | 97,54 | 98,00 | -0,83% | 4.165,00 |
| 17.02.2025 | 99,64 | 100,10 | 98,56 | 98,82 | -0,76% | 4.242,00 |
| 14.02.2025 | 101,15 | 101,50 | 99,54 | 99,58 | -1,84% | 3.580,00 |
| 13.02.2025 | 99,48 | 101,75 | 98,86 | 101,45 | 2,77% | 11.612,00 |
| 12.02.2025 | 96,72 | 98,98 | 96,72 | 98,72 | 1,94% | 6.035,00 |
| 11.02.2025 | 96,60 | 97,26 | 95,48 | 96,84 | 0,17% | 3.837,00 |
| 10.02.2025 | 96,58 | 96,68 | 96,00 | 96,68 | 0,46% | 9.056,00 |
| 07.02.2025 | 97,42 | 97,80 | 96,02 | 96,24 | -0,78% | 5.818,00 |
| 06.02.2025 | 95,36 | 97,60 | 94,74 | 97,00 | 1,38% | 15.827,00 |
| 05.02.2025 | 97,62 | 97,62 | 94,68 | 95,68 | -2,01% | 13.131,00 |
| 04.02.2025 | 98,36 | 98,96 | 97,20 | 97,64 | -0,79% | 5.594,00 |
| 03.02.2025 | 98,16 | 99,00 | 97,16 | 98,42 | -0,12% | 9.083,00 |
| 31.01.2025 | 99,70 | 100,85 | 98,08 | 98,54 | -0,63% | 7.359,00 |
| 30.01.2025 | 104,90 | 104,90 | 96,88 | 99,16 | -2,31% | 17.802,00 |
| 29.01.2025 | 102,45 | 102,75 | 100,40 | 101,50 | -1,26% | 4.570,00 |
| 28.01.2025 | 102,45 | 103,20 | 101,90 | 102,80 | 0,44% | 3.085,00 |
| 27.01.2025 | 99,00 | 102,35 | 98,34 | 102,35 | 3,28% | 4.198,00 |
| 24.01.2025 | 99,14 | 100,00 | 97,50 | 99,10 | 0,14% | 6.371,00 |
| 23.01.2025 | 98,86 | 101,00 | 98,84 | 98,96 | 0,16% | 7.041,00 |
| 22.01.2025 | 99,88 | 100,45 | 98,80 | 98,80 | -1,10% | 1.771,00 |
| 21.01.2025 | 99,32 | 99,90 | 98,72 | 99,90 | 0,48% | 3.264,00 |
| 20.01.2025 | 98,74 | 99,88 | 98,28 | 99,42 | 0,67% | 1.917,00 |
| 17.01.2025 | 97,96 | 99,32 | 97,96 | 98,76 | 0,98% | 4.832,00 |
| 16.01.2025 | 97,00 | 98,34 | 96,80 | 97,80 | 0,35% | 14.439,00 |
| 15.01.2025 | 96,52 | 97,72 | 96,26 | 97,46 | 1,10% | 3.091,00 |
| 14.01.2025 | 99,80 | 99,80 | 95,84 | 96,40 | -3,14% | 11.423,00 |
| 13.01.2025 | 99,50 | 100,50 | 98,74 | 99,52 | 0,55% | 3.879,00 |
| 10.01.2025 | 98,92 | 100,00 | 98,30 | 98,98 | 0,20% | 3.467,00 |
| 09.01.2025 | 98,74 | 99,24 | 98,22 | 98,78 | 0,43% | 4.628,00 |
| 08.01.2025 | 98,78 | 99,44 | 98,16 | 98,36 | -0,47% | 8.973,00 |
| 07.01.2025 | 98,82 | 99,54 | 98,32 | 98,82 | -0,12% | 7.734,00 |
| 06.01.2025 | 100,95 | 101,30 | 98,62 | 98,94 | -2,09% | 7.501,00 |
| 03.01.2025 | 102,05 | 102,50 | 100,95 | 101,05 | -1,27% | 1.673,00 |
| 02.01.2025 | 102,45 | 102,85 | 102,00 | 102,35 | 0,29% | 2.380,00 |
| 30.12.2024 | 101,85 | 102,55 | 101,80 | 102,05 | 0,05% | 1.818,00 |
| 27.12.2024 | 101,20 | 102,40 | 100,55 | 102,00 | 0,64% | 2.378,00 |
| 23.12.2024 | 101,50 | 101,95 | 100,55 | 101,35 | -0,39% | 1.344,00 |
| 20.12.2024 | 101,40 | 102,20 | 100,60 | 101,75 | -0,39% | 4.271,00 |
| 19.12.2024 | 101,70 | 102,35 | 101,50 | 102,15 | 0,34% | 3.462,00 |
| 18.12.2024 | 104,50 | 104,95 | 101,55 | 101,80 | -2,63% | 17.398,00 |
| 17.12.2024 | 103,70 | 104,95 | 102,85 | 104,55 | 1,01% | 15.585,00 |
| 16.12.2024 | 103,90 | 104,00 | 103,05 | 103,50 | -0,38% | 3.351,00 |
| 13.12.2024 | 103,95 | 104,80 | 103,45 | 103,90 | 0,39% | 5.127,00 |
| 12.12.2024 | 103,90 | 104,50 | 102,80 | 103,50 | -0,48% | 3.998,00 |
| 11.12.2024 | 102,80 | 104,35 | 102,20 | 104,00 | 0,78% | 2.438,00 |
| 10.12.2024 | 101,80 | 103,30 | 101,65 | 103,20 | 1,18% | 2.701,00 |
| 09.12.2024 | 103,15 | 103,90 | 101,65 | 102,00 | -0,97% | 7.153,00 |
| 06.12.2024 | 103,50 | 103,60 | 102,30 | 103,00 | -0,63% | 3.541,00 |
| 05.12.2024 | 103,50 | 104,15 | 102,95 | 103,65 | 0,48% | 3.236,00 |
| 04.12.2024 | 102,50 | 103,40 | 101,90 | 103,15 | 1,13% | 4.047,00 |
| 03.12.2024 | 104,00 | 104,00 | 101,50 | 102,00 | -2,25% | 11.220,00 |
| 02.12.2024 | 104,10 | 105,30 | 104,10 | 104,35 | -0,05% | 2.440,00 |
| 29.11.2024 | 103,90 | 104,90 | 103,70 | 104,40 | 0,19% | 1.321,00 |
| 28.11.2024 | 105,30 | 105,35 | 103,25 | 104,20 | -0,48% | 2.268,00 |
| 27.11.2024 | 104,90 | 105,50 | 104,20 | 104,70 | 0,14% | 2.712,00 |
| 26.11.2024 | 104,05 | 105,15 | 104,05 | 104,55 | -0,29% | 2.511,00 |
| 25.11.2024 | 106,10 | 106,60 | 104,30 | 104,85 | -1,41% | 3.992,00 |
| 22.11.2024 | 104,50 | 106,95 | 104,20 | 106,35 | 2,11% | 3.695,00 |
| 21.11.2024 | 103,85 | 104,55 | 103,00 | 104,15 | 0,73% | 1.486,00 |
| 20.11.2024 | 104,55 | 105,45 | 102,35 | 103,40 | -1,05% | 12.106,00 |
| 19.11.2024 | 103,25 | 104,75 | 103,25 | 104,50 | 1,41% | 2.715,00 |
| 18.11.2024 | 103,25 | 104,20 | 103,05 | 103,05 | -0,87% | 2.595,00 |
| 15.11.2024 | 103,80 | 104,30 | 102,90 | 103,95 | 0,00% | 2.504,00 |
| 14.11.2024 | 104,20 | 104,90 | 103,70 | 103,95 | -0,48% | 3.193,00 |
| 13.11.2024 | 105,05 | 105,60 | 103,15 | 104,45 | -1,92% | 7.378,00 |
| 12.11.2024 | 107,55 | 108,00 | 105,65 | 106,50 | -1,48% | 4.835,00 |
| 11.11.2024 | 108,45 | 108,80 | 108,00 | 108,10 | 0,56% | 5.719,00 |