87,940€
-2,81%
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 90,46 | 90,78 | 87,52 | 88,18 | -2,54% | 6.600,00 |
| 07.07.2026 | 89,26 | 91,78 | 89,26 | 90,48 | 0,60% | 4.542,00 |
| 06.07.2026 | 91,10 | 92,44 | 89,12 | 89,94 | -1,49% | 12.955,00 |
| 03.07.2026 | 90,46 | 91,64 | 89,66 | 91,30 | 1,11% | 11.881,00 |
| 02.07.2026 | 89,62 | 91,10 | 89,10 | 90,30 | 0,89% | 22.892,00 |
| 01.07.2026 | 87,96 | 89,68 | 87,80 | 89,50 | 2,17% | 10.719,00 |
| 30.06.2026 | 87,90 | 88,08 | 87,04 | 87,60 | 0,41% | 1.785,00 |
| 29.06.2026 | 87,92 | 88,66 | 87,22 | 87,24 | -0,91% | 5.664,00 |
| 26.06.2026 | 88,32 | 88,80 | 87,22 | 88,04 | -0,50% | 9.668,00 |
| 25.06.2026 | 89,58 | 89,74 | 88,16 | 88,48 | -0,56% | 7.970,00 |
| 24.06.2026 | 86,04 | 89,90 | 86,04 | 88,98 | 2,80% | 28.619,00 |
| 23.06.2026 | 85,94 | 86,86 | 85,46 | 86,56 | 0,12% | 7.895,00 |
| 22.06.2026 | 85,52 | 86,72 | 85,22 | 86,46 | 1,19% | 8.570,00 |
| 19.06.2026 | 85,02 | 86,46 | 85,02 | 85,44 | 0,21% | 6.655,00 |
| 18.06.2026 | 83,40 | 85,88 | 83,38 | 85,26 | 1,96% | 15.658,00 |
| 17.06.2026 | 82,40 | 84,00 | 81,94 | 83,62 | 1,83% | 6.957,00 |
| 16.06.2026 | 82,18 | 82,80 | 81,68 | 82,12 | 0,02% | 5.408,00 |
| 15.06.2026 | 82,30 | 83,74 | 81,56 | 82,10 | -0,27% | 8.519,00 |
| 12.06.2026 | 83,86 | 84,18 | 81,78 | 82,32 | -1,27% | 11.660,00 |
| 11.06.2026 | 82,98 | 83,98 | 82,56 | 83,38 | 0,58% | 12.501,00 |
| 10.06.2026 | 80,72 | 83,28 | 80,48 | 82,90 | 1,77% | 18.412,00 |
| 09.06.2026 | 75,94 | 81,66 | 75,66 | 81,46 | 7,33% | 40.235,00 |
| 08.06.2026 | 75,70 | 76,04 | 74,98 | 75,90 | -0,47% | 14.529,00 |
| 05.06.2026 | 75,68 | 77,50 | 75,68 | 76,26 | 0,90% | 8.850,00 |
| 04.06.2026 | 75,82 | 76,36 | 75,46 | 75,58 | -0,40% | 4.349,00 |
| 03.06.2026 | 76,90 | 77,62 | 74,86 | 75,88 | -1,91% | 7.681,00 |
| 02.06.2026 | 77,94 | 77,94 | 76,90 | 77,36 | -0,41% | 3.944,00 |
| 01.06.2026 | 79,50 | 79,54 | 77,00 | 77,68 | -1,60% | 7.499,00 |
| 29.05.2026 | 81,68 | 81,68 | 78,74 | 78,94 | -2,97% | 10.643,00 |
| 28.05.2026 | 81,88 | 82,00 | 80,84 | 81,36 | -1,00% | 4.898,00 |
| 27.05.2026 | 79,52 | 82,64 | 79,52 | 82,18 | 3,48% | 21.945,00 |
| 26.05.2026 | 79,14 | 79,78 | 78,90 | 79,42 | -0,28% | 7.128,00 |
| 25.05.2026 | 80,00 | 80,48 | 79,40 | 79,64 | -0,43% | 2.736,00 |
| 22.05.2026 | 77,86 | 80,48 | 77,50 | 79,98 | 2,51% | 20.446,00 |
| 21.05.2026 | 75,84 | 78,22 | 75,34 | 78,02 | 3,28% | 19.769,00 |
| 20.05.2026 | 76,00 | 76,10 | 74,88 | 75,54 | -0,42% | 2.432,00 |
| 19.05.2026 | 75,36 | 76,34 | 74,98 | 75,86 | 0,64% | 6.578,00 |
| 18.05.2026 | 73,66 | 75,78 | 73,08 | 75,38 | 2,00% | 12.898,00 |
| 15.05.2026 | 73,86 | 74,76 | 73,34 | 73,90 | -0,43% | 3.235,00 |
| 14.05.2026 | 74,00 | 74,74 | 74,00 | 74,22 | 0,03% | 1.134,00 |
| 13.05.2026 | 74,66 | 74,66 | 73,38 | 74,20 | 0,41% | 5.932,00 |
| 12.05.2026 | 72,68 | 74,44 | 72,40 | 73,90 | 1,26% | 5.616,00 |
| 11.05.2026 | 73,36 | 74,10 | 72,54 | 72,98 | -0,27% | 5.962,00 |
| 08.05.2026 | 73,52 | 73,68 | 72,24 | 73,18 | -0,46% | 4.423,00 |
| 07.05.2026 | 74,92 | 74,92 | 73,40 | 73,52 | -3,39% | 15.456,00 |
| 06.05.2026 | 75,66 | 76,36 | 74,90 | 76,10 | 1,09% | 10.277,00 |
| 05.05.2026 | 74,34 | 75,30 | 73,48 | 75,28 | 0,83% | 6.115,00 |
| 04.05.2026 | 75,30 | 76,50 | 74,14 | 74,66 | -1,22% | 6.774,00 |
| 30.04.2026 | 75,46 | 75,80 | 73,56 | 75,58 | -0,40% | 21.120,00 |
| 29.04.2026 | 74,04 | 78,08 | 74,04 | 75,88 | 3,29% | 20.161,00 |
| 28.04.2026 | 73,50 | 74,30 | 73,46 | 73,46 | -0,86% | 2.523,00 |
| 27.04.2026 | 74,32 | 74,32 | 73,62 | 74,10 | -0,24% | 10.970,00 |
| 24.04.2026 | 73,78 | 74,58 | 73,52 | 74,28 | 1,06% | 16.936,00 |
| 23.04.2026 | 74,96 | 76,34 | 73,40 | 73,50 | -2,29% | 4.218,00 |
| 22.04.2026 | 75,78 | 76,38 | 74,78 | 75,22 | -0,69% | 6.279,00 |
| 21.04.2026 | 76,68 | 77,98 | 75,56 | 75,74 | -1,02% | 11.684,00 |
| 20.04.2026 | 76,78 | 76,88 | 76,12 | 76,52 | -0,60% | 16.304,00 |
| 17.04.2026 | 75,52 | 77,50 | 75,12 | 76,98 | 1,88% | 18.263,00 |
| 16.04.2026 | 74,52 | 75,70 | 74,52 | 75,56 | 1,50% | 7.458,00 |
| 15.04.2026 | 74,12 | 74,58 | 73,82 | 74,44 | 0,62% | 5.056,00 |
| 14.04.2026 | 73,12 | 74,30 | 72,46 | 73,98 | 2,04% | 14.601,00 |
| 13.04.2026 | 72,56 | 72,92 | 71,70 | 72,50 | -0,47% | 13.833,00 |
| 10.04.2026 | 72,04 | 73,78 | 71,98 | 72,84 | 1,14% | 17.457,00 |
| 09.04.2026 | 73,16 | 73,80 | 71,96 | 72,02 | -1,59% | 9.999,00 |
| 08.04.2026 | 74,98 | 75,72 | 73,18 | 73,18 | -0,44% | 17.652,00 |
| 07.04.2026 | 74,00 | 74,66 | 72,40 | 73,50 | -0,89% | 3.270,00 |
| 02.04.2026 | 73,68 | 74,52 | 73,30 | 74,16 | -0,13% | 4.376,00 |
| 01.04.2026 | 73,88 | 74,40 | 73,18 | 74,26 | 1,70% | 4.097,00 |
| 31.03.2026 | 74,20 | 74,58 | 72,92 | 73,02 | -1,40% | 6.055,00 |
| 30.03.2026 | 72,48 | 74,26 | 72,06 | 74,06 | 3,03% | 6.175,00 |
| 27.03.2026 | 71,38 | 72,80 | 71,02 | 71,88 | 0,22% | 9.224,00 |
| 26.03.2026 | 70,50 | 71,72 | 70,26 | 71,72 | 0,90% | 5.201,00 |
| 25.03.2026 | 70,08 | 71,34 | 69,74 | 71,08 | 1,17% | 12.665,00 |
| 24.03.2026 | 69,88 | 70,60 | 69,02 | 70,26 | 0,37% | 4.634,00 |
| 23.03.2026 | 68,76 | 71,50 | 68,02 | 70,00 | 1,69% | 9.347,00 |
| 20.03.2026 | 70,14 | 70,14 | 68,68 | 68,84 | -1,49% | 8.779,00 |
| 19.03.2026 | 71,02 | 71,60 | 69,62 | 69,88 | -1,47% | 10.563,00 |
| 18.03.2026 | 74,20 | 74,20 | 70,92 | 70,92 | -3,19% | 8.250,00 |
| 17.03.2026 | 73,62 | 74,38 | 73,26 | 73,26 | -1,24% | 2.613,00 |
| 16.03.2026 | 73,88 | 74,50 | 73,16 | 74,18 | 1,09% | 7.685,00 |
| 13.03.2026 | 73,32 | 73,88 | 72,56 | 73,38 | 0,27% | 5.384,00 |
| 12.03.2026 | 70,12 | 73,50 | 69,94 | 73,18 | 3,92% | 8.499,00 |
| 11.03.2026 | 71,22 | 71,72 | 70,06 | 70,42 | -1,65% | 14.127,00 |
| 10.03.2026 | 71,74 | 72,44 | 71,04 | 71,60 | -0,28% | 7.091,00 |
| 09.03.2026 | 71,12 | 72,20 | 70,68 | 71,80 | -0,64% | 9.268,00 |
| 06.03.2026 | 73,10 | 73,30 | 71,44 | 72,26 | -0,17% | 8.563,00 |
| 05.03.2026 | 70,88 | 73,00 | 70,42 | 72,38 | 1,51% | 22.925,00 |
| 04.03.2026 | 73,40 | 74,34 | 69,78 | 71,30 | -3,10% | 37.857,00 |
| 03.03.2026 | 75,88 | 76,30 | 72,40 | 73,58 | -3,87% | 22.608,00 |
| 02.03.2026 | 76,46 | 77,00 | 74,88 | 76,54 | -1,01% | 13.374,00 |
| 27.02.2026 | 76,32 | 78,00 | 76,06 | 77,32 | 0,52% | 9.142,00 |
| 26.02.2026 | 75,92 | 76,92 | 75,40 | 76,92 | 0,92% | 23.196,00 |
| 25.02.2026 | 78,18 | 78,64 | 76,16 | 76,22 | -2,81% | 16.707,00 |
| 24.02.2026 | 76,06 | 79,04 | 75,58 | 78,42 | 3,18% | 26.542,00 |
| 23.02.2026 | 75,66 | 76,06 | 74,94 | 76,00 | -0,03% | 10.580,00 |
| 20.02.2026 | 75,28 | 76,02 | 74,84 | 76,02 | 1,31% | 14.180,00 |
| 19.02.2026 | 74,20 | 76,30 | 74,02 | 75,04 | 1,30% | 14.074,00 |
| 18.02.2026 | 74,58 | 75,06 | 73,56 | 74,08 | -0,83% | 17.942,00 |
| 17.02.2026 | 75,12 | 76,58 | 74,70 | 74,70 | -0,35% | 12.615,00 |
| 16.02.2026 | 76,18 | 76,48 | 74,74 | 74,96 | -1,50% | 7.850,00 |