101,725€
-0,42%
Echtzeit-Aktienkurs SYMRISE AG INH. O.N.
Bid:
Ask:
Aktienkurse zur SYMRISE AG INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 106,05 | 107,85 | 106,05 | 107,50 | 1,13% | 4.110,00 |
| 07.11.2024 | 107,15 | 108,00 | 106,00 | 106,30 | -0,79% | 2.983,00 |
| 06.11.2024 | 109,60 | 111,30 | 106,20 | 107,15 | -2,32% | 6.625,00 |
| 05.11.2024 | 110,35 | 110,35 | 108,95 | 109,70 | -0,09% | 2.372,00 |
| 04.11.2024 | 111,90 | 111,90 | 109,80 | 109,80 | -1,74% | 16.348,00 |
| 01.11.2024 | 110,35 | 111,75 | 110,10 | 111,75 | 1,22% | 1.218,00 |
| 31.10.2024 | 111,05 | 111,60 | 109,95 | 110,40 | -1,16% | 4.246,00 |
| 30.10.2024 | 113,30 | 113,30 | 111,30 | 111,70 | -1,63% | 2.971,00 |
| 29.10.2024 | 115,30 | 115,50 | 112,80 | 113,55 | -1,26% | 4.314,00 |
| 28.10.2024 | 113,65 | 115,20 | 113,65 | 115,00 | 1,23% | 5.036,00 |
| 25.10.2024 | 112,05 | 113,90 | 111,75 | 113,60 | 1,20% | 5.727,00 |
| 24.10.2024 | 115,05 | 115,65 | 111,25 | 112,25 | -2,56% | 18.571,00 |
| 23.10.2024 | 115,80 | 117,00 | 115,20 | 115,20 | -0,69% | 10.963,00 |
| 22.10.2024 | 117,50 | 117,75 | 114,15 | 116,00 | -1,40% | 12.811,00 |
| 21.10.2024 | 117,75 | 118,55 | 117,10 | 117,65 | -0,51% | 1.821,00 |
| 18.10.2024 | 118,50 | 118,90 | 117,85 | 118,25 | -0,21% | 2.740,00 |
| 17.10.2024 | 119,95 | 119,95 | 118,30 | 118,50 | -0,80% | 9.097,00 |
| 16.10.2024 | 121,30 | 121,65 | 119,25 | 119,45 | -1,44% | 689,00 |
| 15.10.2024 | 120,80 | 122,25 | 120,80 | 121,20 | 0,37% | 2.129,00 |
| 14.10.2024 | 119,85 | 121,20 | 119,85 | 120,75 | 0,37% | 2.212,00 |
| 11.10.2024 | 119,65 | 120,30 | 119,25 | 120,30 | 0,92% | 2.474,00 |
| 10.10.2024 | 120,25 | 121,30 | 119,20 | 119,20 | -0,63% | 3.450,00 |
| 09.10.2024 | 119,90 | 120,95 | 119,45 | 119,95 | -0,12% | 1.811,00 |
| 08.10.2024 | 118,35 | 120,55 | 118,05 | 120,10 | 1,26% | 1.989,00 |
| 07.10.2024 | 120,35 | 120,35 | 118,60 | 118,60 | -1,50% | 6.771,00 |
| 04.10.2024 | 121,20 | 121,20 | 119,00 | 120,40 | -0,62% | 1.898,00 |
| 03.10.2024 | 122,00 | 122,00 | 120,45 | 121,15 | -0,82% | 251,00 |
| 02.10.2024 | 122,45 | 122,70 | 120,90 | 122,15 | -0,81% | 2.057,00 |
| 01.10.2024 | 124,15 | 124,95 | 122,25 | 123,15 | -0,77% | 4.758,00 |
| 30.09.2024 | 122,75 | 124,40 | 122,50 | 124,10 | 0,77% | 3.840,00 |
| 27.09.2024 | 122,50 | 124,00 | 122,20 | 123,15 | 0,82% | 4.184,00 |
| 26.09.2024 | 124,00 | 124,45 | 121,35 | 122,15 | -1,17% | 3.328,00 |
| 25.09.2024 | 120,00 | 123,70 | 120,00 | 123,60 | 2,53% | 2.150,00 |
| 24.09.2024 | 120,85 | 121,10 | 119,90 | 120,55 | 0,00% | 2.231,00 |
| 23.09.2024 | 120,30 | 121,15 | 119,75 | 120,55 | 0,46% | 3.670,00 |
| 20.09.2024 | 119,70 | 121,20 | 119,35 | 120,00 | -0,25% | 2.147,00 |
| 19.09.2024 | 120,95 | 121,20 | 119,30 | 120,30 | -0,21% | 2.725,00 |
| 18.09.2024 | 122,05 | 122,70 | 120,55 | 120,55 | -1,07% | 1.594,00 |
| 17.09.2024 | 120,80 | 123,00 | 120,75 | 121,85 | 0,74% | 2.898,00 |
| 16.09.2024 | 121,20 | 121,35 | 120,40 | 120,95 | -0,17% | 2.041,00 |
| 13.09.2024 | 119,95 | 121,45 | 119,70 | 121,15 | 0,96% | 4.951,00 |
| 12.09.2024 | 121,40 | 122,05 | 119,50 | 120,00 | -0,74% | 2.474,00 |
| 11.09.2024 | 120,55 | 122,15 | 120,25 | 120,90 | 0,42% | 5.694,00 |
| 10.09.2024 | 120,50 | 121,35 | 120,00 | 120,40 | -0,50% | 1.595,00 |
| 09.09.2024 | 118,90 | 121,20 | 118,80 | 121,00 | 1,72% | 3.917,00 |
| 06.09.2024 | 120,20 | 120,65 | 118,60 | 118,95 | 0,34% | 2.581,00 |
| 05.09.2024 | 120,05 | 120,75 | 118,15 | 118,55 | -1,25% | 1.653,00 |
| 04.09.2024 | 119,45 | 120,70 | 118,90 | 120,05 | -0,58% | 4.454,00 |
| 03.09.2024 | 118,45 | 120,75 | 118,45 | 120,75 | 1,90% | 6.494,00 |
| 02.09.2024 | 118,95 | 119,50 | 118,15 | 118,50 | -0,55% | 3.741,00 |
| 30.08.2024 | 118,35 | 119,55 | 117,40 | 119,15 | 1,49% | 7.815,00 |
| 29.08.2024 | 117,25 | 118,90 | 116,65 | 117,40 | -0,04% | 9.079,00 |
| 28.08.2024 | 114,00 | 117,45 | 114,00 | 117,45 | 3,07% | 6.476,00 |
| 27.08.2024 | 114,00 | 114,50 | 113,15 | 113,95 | -0,31% | 3.739,00 |
| 26.08.2024 | 113,80 | 114,30 | 113,70 | 114,30 | 0,44% | 4.297,00 |
| 23.08.2024 | 112,95 | 114,80 | 112,95 | 113,80 | 0,98% | 548,00 |
| 22.08.2024 | 114,40 | 114,50 | 112,70 | 112,70 | -1,36% | 2.611,00 |
| 21.08.2024 | 113,40 | 114,25 | 113,40 | 114,25 | 0,93% | 448,00 |
| 20.08.2024 | 112,50 | 113,60 | 112,50 | 113,20 | 0,67% | 1.516,00 |
| 19.08.2024 | 113,30 | 113,30 | 112,00 | 112,45 | -0,79% | 2.900,00 |
| 16.08.2024 | 113,30 | 113,45 | 112,95 | 113,35 | 0,80% | 2.902,00 |
| 15.08.2024 | 112,00 | 113,00 | 111,80 | 112,45 | 0,81% | 2.478,00 |
| 14.08.2024 | 111,75 | 111,95 | 111,10 | 111,55 | 0,18% | 1.230,00 |
| 13.08.2024 | 111,45 | 111,60 | 110,30 | 111,35 | 0,04% | 1.249,00 |
| 12.08.2024 | 112,00 | 112,00 | 111,00 | 111,30 | -0,40% | 3.173,00 |
| 09.08.2024 | 111,15 | 111,75 | 111,05 | 111,75 | 1,36% | 1.833,00 |
| 08.08.2024 | 110,80 | 110,90 | 109,45 | 110,25 | -0,18% | 2.720,00 |
| 07.08.2024 | 110,30 | 112,75 | 109,85 | 110,45 | 0,64% | 1.643,00 |
| 06.08.2024 | 110,95 | 111,30 | 108,35 | 109,75 | -0,32% | 3.657,00 |
| 05.08.2024 | 109,65 | 111,05 | 108,70 | 110,10 | -1,39% | 7.634,00 |