90,590€
-1,43%
Echtzeit-Aktienkurs SYMRISE AG INH. O.N.
Bid:
Ask:
Aktienkurse zur SYMRISE AG INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 91,52 | 91,63 | 90,59 | 90,60 | -1,61% | 3.487,00 |
| 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 |
| 27.05.2025 | 104,95 | 105,95 | 104,65 | 105,95 | 1,10% | 3.874,00 |
| 26.05.2025 | 105,15 | 105,35 | 104,45 | 104,80 | 0,34% | 3.158,00 |
| 23.05.2025 | 104,00 | 105,50 | 103,60 | 104,45 | 0,63% | 5.833,00 |
| 22.05.2025 | 103,55 | 104,70 | 103,00 | 103,80 | 0,34% | 1.397,00 |
| 21.05.2025 | 103,60 | 104,35 | 102,50 | 103,45 | -1,76% | 6.280,00 |
| 20.05.2025 | 104,60 | 105,65 | 103,80 | 105,30 | 0,67% | 5.117,00 |
| 19.05.2025 | 103,75 | 104,75 | 102,90 | 104,60 | 0,92% | 2.388,00 |
| 16.05.2025 | 102,80 | 104,45 | 102,55 | 103,65 | 0,78% | 3.098,00 |
| 15.05.2025 | 100,55 | 102,95 | 100,40 | 102,85 | 1,68% | 4.253,00 |
| 14.05.2025 | 100,80 | 101,60 | 100,15 | 101,15 | 0,95% | 4.353,00 |
| 13.05.2025 | 101,10 | 101,80 | 100,20 | 100,20 | -1,33% | 7.322,00 |
| 12.05.2025 | 104,65 | 104,65 | 100,85 | 101,55 | -2,36% | 9.652,00 |
| 09.05.2025 | 102,90 | 104,10 | 102,90 | 104,00 | 0,53% | 1.111,00 |
| 08.05.2025 | 103,30 | 103,45 | 101,45 | 103,45 | 0,05% | 2.879,00 |
| 07.05.2025 | 104,50 | 104,95 | 102,45 | 103,40 | -1,15% | 5.608,00 |
| 06.05.2025 | 104,45 | 105,25 | 104,25 | 104,60 | 0,00% | 5.204,00 |
| 05.05.2025 | 103,55 | 104,80 | 103,15 | 104,60 | 1,41% | 12.138,00 |
| 02.05.2025 | 101,80 | 104,20 | 101,15 | 103,15 | 1,48% | 18.106,00 |
| 30.04.2025 | 100,80 | 102,95 | 99,82 | 101,65 | 0,99% | 6.416,00 |
| 29.04.2025 | 98,00 | 102,50 | 96,40 | 100,65 | 3,02% | 16.647,00 |
| 28.04.2025 | 98,00 | 98,48 | 96,58 | 97,70 | -0,53% | 2.801,00 |
| 25.04.2025 | 98,00 | 98,74 | 96,50 | 98,22 | 0,02% | 6.698,00 |
| 24.04.2025 | 96,56 | 98,94 | 96,44 | 98,20 | 1,40% | 5.899,00 |
| 23.04.2025 | 97,30 | 98,76 | 96,24 | 96,84 | -0,33% | 10.877,00 |
| 22.04.2025 | 94,98 | 97,26 | 94,98 | 97,16 | 1,34% | 6.380,00 |
| 17.04.2025 | 95,44 | 95,88 | 94,74 | 95,88 | 1,16% | 3.103,00 |
| 16.04.2025 | 94,84 | 96,06 | 94,58 | 94,78 | -1,15% | 2.806,00 |
| 15.04.2025 | 96,22 | 96,86 | 95,58 | 95,88 | -0,60% | 2.340,00 |
| 14.04.2025 | 96,80 | 97,00 | 95,48 | 96,46 | 1,26% | 10.673,00 |
| 11.04.2025 | 94,00 | 95,66 | 93,22 | 95,26 | 2,19% | 3.097,00 |
| 10.04.2025 | 96,50 | 96,50 | 92,02 | 93,22 | -2,90% | 6.598,00 |
| 09.04.2025 | 89,92 | 96,50 | 89,84 | 96,00 | 6,03% | 9.496,00 |
| 08.04.2025 | 92,28 | 92,28 | 89,10 | 90,54 | -1,07% | 9.685,00 |
| 07.04.2025 | 92,60 | 94,00 | 90,36 | 91,52 | -3,66% | 10.928,00 |
| 04.04.2025 | 94,14 | 98,86 | 94,06 | 95,00 | 0,42% | 16.725,00 |
| 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 |