71,140€
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 71,14 | 71,35 | 70,72 | 71,00 | -0,20% | 1.137,00 |
| 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 |
| 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 |