97,480€
0,12%
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |