79,900€
-0,15%
Echtzeit-Aktienkurs SYMRISE AG INH. O.N.
Bid:
Ask:
Aktienkurse zur SYMRISE AG INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |