75,760€
-0,05%
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 81,24 | 82,72 | 81,24 | 82,72 | 1,45% | 3.477,00 |
| 04.09.2025 | 83,44 | 84,10 | 80,96 | 81,54 | -2,67% | 13.204,00 |
| 03.09.2025 | 82,96 | 83,78 | 82,96 | 83,78 | 0,96% | 4.605,00 |
| 02.09.2025 | 82,90 | 83,56 | 82,50 | 82,98 | -0,14% | 12.277,00 |
| 01.09.2025 | 82,64 | 83,12 | 82,56 | 83,10 | 0,00% | 4.888,00 |
| 29.08.2025 | 82,82 | 83,10 | 82,42 | 83,10 | 0,63% | 4.035,00 |
| 28.08.2025 | 82,90 | 83,26 | 82,46 | 82,58 | 0,34% | 6.532,00 |
| 27.08.2025 | 82,44 | 82,80 | 81,64 | 82,30 | 0,29% | 4.140,00 |
| 26.08.2025 | 83,48 | 83,48 | 82,02 | 82,06 | -1,75% | 11.989,00 |
| 25.08.2025 | 84,22 | 84,70 | 83,28 | 83,52 | -0,97% | 8.818,00 |
| 22.08.2025 | 83,60 | 84,44 | 83,26 | 84,34 | 1,05% | 12.866,00 |
| 21.08.2025 | 84,48 | 84,48 | 82,82 | 83,46 | -0,90% | 13.422,00 |
| 20.08.2025 | 82,54 | 84,48 | 82,02 | 84,22 | 2,41% | 14.631,00 |
| 19.08.2025 | 80,86 | 83,00 | 80,40 | 82,24 | 2,03% | 16.117,00 |
| 18.08.2025 | 80,20 | 81,00 | 80,00 | 80,60 | 0,60% | 15.644,00 |
| 15.08.2025 | 80,02 | 80,24 | 79,60 | 80,12 | 0,12% | 16.409,00 |
| 14.08.2025 | 79,40 | 80,04 | 78,94 | 80,02 | 1,14% | 10.673,00 |
| 13.08.2025 | 79,24 | 79,52 | 78,30 | 79,12 | -0,05% | 8.191,00 |
| 12.08.2025 | 78,90 | 79,36 | 78,04 | 79,16 | -0,08% | 11.855,00 |
| 11.08.2025 | 80,48 | 80,48 | 78,82 | 79,22 | -1,39% | 13.362,00 |
| 08.08.2025 | 80,32 | 80,94 | 79,20 | 80,34 | -0,27% | 15.700,00 |
| 07.08.2025 | 80,18 | 80,68 | 78,88 | 80,56 | 0,57% | 18.647,00 |
| 06.08.2025 | 81,20 | 81,38 | 79,26 | 80,10 | -0,57% | 30.129,00 |
| 05.08.2025 | 81,58 | 81,58 | 80,20 | 80,56 | -0,93% | 21.857,00 |
| 04.08.2025 | 82,40 | 82,40 | 78,94 | 81,32 | 3,07% | 61.581,00 |
| 01.08.2025 | 79,58 | 79,58 | 77,66 | 78,90 | -0,83% | 34.042,00 |
| 31.07.2025 | 79,14 | 80,82 | 77,90 | 79,56 | 0,71% | 50.969,00 |
| 30.07.2025 | 86,14 | 86,90 | 78,12 | 79,00 | -8,14% | 128.636,00 |
| 29.07.2025 | 87,18 | 87,28 | 85,58 | 86,00 | -1,58% | 46.682,00 |
| 28.07.2025 | 88,02 | 88,40 | 86,54 | 87,38 | 0,11% | 17.599,00 |
| 25.07.2025 | 88,48 | 88,48 | 87,02 | 87,28 | -1,47% | 15.464,00 |
| 24.07.2025 | 89,20 | 89,46 | 88,02 | 88,58 | -0,70% | 10.826,00 |
| 23.07.2025 | 88,20 | 90,04 | 87,96 | 89,20 | 1,27% | 26.120,00 |
| 22.07.2025 | 88,80 | 88,80 | 86,82 | 88,08 | -1,50% | 25.738,00 |
| 21.07.2025 | 89,38 | 89,72 | 88,72 | 89,42 | 0,11% | 20.101,00 |
| 18.07.2025 | 89,86 | 90,10 | 89,30 | 89,32 | -0,51% | 7.740,00 |
| 17.07.2025 | 89,80 | 90,06 | 89,16 | 89,78 | 0,74% | 11.375,00 |
| 16.07.2025 | 89,82 | 89,86 | 88,88 | 89,12 | -0,58% | 11.814,00 |
| 15.07.2025 | 89,60 | 90,26 | 88,78 | 89,64 | 0,20% | 14.745,00 |
| 14.07.2025 | 89,50 | 89,68 | 88,88 | 89,46 | -0,49% | 18.000,00 |
| 11.07.2025 | 90,82 | 91,10 | 89,52 | 89,90 | -1,32% | 9.917,00 |
| 10.07.2025 | 90,98 | 91,56 | 90,82 | 91,10 | 0,11% | 13.509,00 |
| 09.07.2025 | 91,08 | 92,10 | 90,24 | 91,00 | -0,18% | 30.846,00 |
| 08.07.2025 | 90,94 | 91,18 | 89,68 | 91,16 | 0,42% | 23.722,00 |
| 07.07.2025 | 91,58 | 91,58 | 90,44 | 90,78 | -0,57% | 16.950,00 |
| 04.07.2025 | 91,66 | 91,66 | 90,20 | 91,30 | -0,85% | 12.253,00 |
| 03.07.2025 | 91,98 | 92,66 | 91,38 | 92,08 | 0,24% | 11.676,00 |
| 02.07.2025 | 91,10 | 91,88 | 90,82 | 91,86 | 0,86% | 26.063,00 |
| 01.07.2025 | 89,68 | 91,24 | 88,96 | 91,08 | 1,31% | 37.888,00 |
| 30.06.2025 | 95,92 | 96,34 | 89,00 | 89,90 | -6,08% | 56.650,00 |
| 27.06.2025 | 95,04 | 95,92 | 94,36 | 95,72 | 1,57% | 10.239,00 |
| 26.06.2025 | 94,64 | 94,98 | 94,02 | 94,24 | -0,34% | 5.149,00 |
| 25.06.2025 | 97,36 | 97,42 | 94,16 | 94,56 | -2,84% | 11.620,00 |
| 24.06.2025 | 96,98 | 97,34 | 96,24 | 97,32 | 0,93% | 4.678,00 |
| 23.06.2025 | 95,02 | 96,74 | 95,02 | 96,42 | 0,52% | 3.605,00 |
| 20.06.2025 | 97,06 | 97,34 | 95,92 | 95,92 | -0,62% | 2.655,00 |
| 19.06.2025 | 97,70 | 98,16 | 96,52 | 96,52 | -1,83% | 1.040,00 |
| 18.06.2025 | 98,56 | 98,78 | 97,90 | 98,32 | 0,37% | 1.628,00 |
| 17.06.2025 | 97,84 | 99,56 | 97,50 | 97,96 | -0,59% | 3.854,00 |
| 16.06.2025 | 99,50 | 100,45 | 97,58 | 98,54 | -2,96% | 13.135,00 |
| 13.06.2025 | 101,45 | 102,75 | 101,10 | 101,55 | -1,12% | 2.970,00 |
| 12.06.2025 | 102,85 | 103,65 | 102,55 | 102,70 | -0,77% | 2.668,00 |
| 11.06.2025 | 104,15 | 104,25 | 103,30 | 103,50 | -0,24% | 1.785,00 |
| 10.06.2025 | 103,20 | 104,35 | 102,75 | 103,75 | 0,14% | 2.597,00 |
| 09.06.2025 | 103,80 | 103,90 | 102,85 | 103,60 | -0,38% | 1.865,00 |
| 06.06.2025 | 104,95 | 104,95 | 103,55 | 104,00 | -0,76% | 2.398,00 |
| 05.06.2025 | 106,70 | 106,70 | 104,50 | 104,80 | -1,41% | 2.580,00 |
| 04.06.2025 | 105,35 | 107,15 | 105,30 | 106,30 | 1,14% | 4.088,00 |
| 03.06.2025 | 106,05 | 106,05 | 104,55 | 105,10 | -0,90% | 5.113,00 |
| 02.06.2025 | 105,15 | 106,40 | 104,00 | 106,05 | 1,05% | 3.659,00 |
| 30.05.2025 | 104,30 | 105,65 | 104,00 | 104,95 | 0,72% | 2.177,00 |
| 29.05.2025 | 104,85 | 104,85 | 103,15 | 104,20 | -0,05% | 743,00 |
| 28.05.2025 | 105,35 | 105,90 | 103,90 | 104,25 | -1,60% | 3.432,00 |