121,250€
1,13%
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 119,85 | 121,45 | 119,85 | 121,25 | 1,13% | 205.258,00 |
| 12.09.2024 | 121,25 | 122,10 | 119,45 | 119,90 | -0,66% | 264.138,00 |
| 11.09.2024 | 120,35 | 122,20 | 120,35 | 120,70 | 0,37% | 233.223,00 |
| 10.09.2024 | 120,75 | 121,45 | 119,90 | 120,25 | -0,41% | 181.956,00 |
| 09.09.2024 | 119,65 | 121,25 | 119,25 | 120,75 | 1,39% | 153.068,00 |
| 06.09.2024 | 119,95 | 120,25 | 118,80 | 119,10 | 0,51% | 308.767,00 |
| 05.09.2024 | 119,85 | 120,90 | 118,10 | 118,50 | -1,66% | 171.129,00 |
| 04.09.2024 | 119,85 | 120,75 | 118,75 | 120,50 | -0,29% | 226.393,00 |
| 03.09.2024 | 118,95 | 120,85 | 118,90 | 120,85 | 1,85% | 167.265,00 |
| 02.09.2024 | 119,30 | 119,55 | 118,25 | 118,65 | -0,34% | 100.936,00 |
| 30.08.2024 | 118,30 | 119,60 | 118,05 | 119,05 | 0,42% | 227.027,00 |
| 29.08.2024 | 117,50 | 118,95 | 117,40 | 118,55 | 0,94% | 173.055,00 |
| 28.08.2024 | 114,10 | 117,45 | 113,95 | 117,45 | 3,30% | 229.666,00 |
| 27.08.2024 | 114,35 | 114,60 | 113,35 | 113,70 | -0,31% | 182.658,00 |
| 26.08.2024 | 113,80 | 114,40 | 113,70 | 114,05 | -0,13% | 53.638,00 |
| 23.08.2024 | 113,85 | 114,85 | 113,40 | 114,20 | 0,62% | 142.727,00 |
| 22.08.2024 | 114,30 | 114,65 | 113,35 | 113,50 | -0,44% | 139.551,00 |
| 21.08.2024 | 113,40 | 114,20 | 113,15 | 114,00 | 0,53% | 131.116,00 |
| 20.08.2024 | 112,95 | 113,65 | 112,70 | 113,40 | 0,58% | 103.767,00 |
| 19.08.2024 | 113,05 | 113,20 | 112,05 | 112,75 | -0,31% | 129.252,00 |
| 16.08.2024 | 112,50 | 113,50 | 112,45 | 113,10 | 0,58% | 176.974,00 |
| 15.08.2024 | 112,05 | 113,05 | 111,85 | 112,45 | 0,54% | 118.777,00 |
| 14.08.2024 | 111,60 | 111,95 | 111,00 | 111,85 | 0,45% | 175.005,00 |
| 13.08.2024 | 111,85 | 112,45 | 110,25 | 111,35 | -0,18% | 148.543,00 |
| 12.08.2024 | 111,70 | 112,00 | 110,95 | 111,55 | 0,13% | 100.026,00 |
| 09.08.2024 | 110,55 | 111,55 | 110,10 | 111,40 | 0,77% | 166.467,00 |
| 08.08.2024 | 110,90 | 111,15 | 109,30 | 110,55 | -0,72% | 207.492,00 |
| 07.08.2024 | 109,80 | 112,90 | 109,40 | 111,35 | 1,46% | 421.633,00 |
| 06.08.2024 | 110,90 | 111,25 | 108,45 | 109,75 | -0,86% | 236.104,00 |
| 05.08.2024 | 110,60 | 111,80 | 109,00 | 110,70 | -0,49% | 315.075,00 |
| 02.08.2024 | 113,15 | 113,50 | 110,85 | 111,25 | -3,18% | 481.003,00 |
| 01.08.2024 | 112,85 | 117,15 | 111,85 | 114,90 | -1,58% | 659.280,00 |
| 31.07.2024 | 116,80 | 117,20 | 115,75 | 116,75 | 0,52% | 316.350,00 |
| 30.07.2024 | 115,15 | 117,10 | 114,35 | 116,15 | 1,31% | 226.180,00 |
| 29.07.2024 | 115,00 | 115,80 | 114,30 | 114,65 | -0,04% | 151.982,00 |
| 26.07.2024 | 113,50 | 114,80 | 113,40 | 114,70 | 0,92% | 152.990,00 |
| 25.07.2024 | 114,30 | 114,95 | 113,00 | 113,65 | -0,83% | 299.640,00 |
| 24.07.2024 | 112,70 | 114,60 | 112,15 | 114,60 | 1,51% | 211.979,00 |
| 23.07.2024 | 110,70 | 112,90 | 110,50 | 112,90 | -0,92% | 214.753,00 |
| 22.07.2024 | 112,55 | 114,40 | 112,55 | 113,95 | 1,70% | 228.093,00 |
| 19.07.2024 | 112,20 | 112,95 | 111,80 | 112,05 | -0,27% | 213.931,00 |
| 18.07.2024 | 111,75 | 113,40 | 111,25 | 112,35 | 0,99% | 216.339,00 |
| 17.07.2024 | 112,35 | 112,95 | 110,90 | 111,25 | -1,33% | 272.961,00 |
| 16.07.2024 | 113,15 | 113,45 | 112,45 | 112,75 | -0,79% | 244.126,00 |
| 15.07.2024 | 115,25 | 115,25 | 113,30 | 113,65 | -1,13% | 154.885,00 |
| 12.07.2024 | 114,20 | 115,55 | 113,80 | 114,95 | 0,52% | 229.121,00 |
| 11.07.2024 | 113,95 | 114,55 | 112,75 | 114,35 | 0,40% | 187.959,00 |
| 10.07.2024 | 114,15 | 114,25 | 112,90 | 113,90 | 0,09% | 206.069,00 |
| 09.07.2024 | 113,70 | 115,10 | 113,60 | 113,80 | 0,26% | 254.690,00 |
| 08.07.2024 | 113,75 | 114,50 | 113,50 | 113,50 | -0,31% | 162.012,00 |
| 05.07.2024 | 113,90 | 115,10 | 113,30 | 113,85 | 0,22% | 180.887,00 |
| 04.07.2024 | 114,75 | 115,35 | 113,60 | 113,60 | -0,96% | 233.023,00 |
| 03.07.2024 | 114,75 | 115,35 | 113,70 | 114,70 | -0,04% | 177.185,00 |
| 02.07.2024 | 114,30 | 114,80 | 113,00 | 114,75 | 0,22% | 218.253,00 |
| 01.07.2024 | 115,40 | 115,95 | 114,50 | 114,50 | 0,17% | 232.375,00 |
| 28.06.2024 | 116,75 | 116,75 | 114,30 | 114,30 | -0,74% | 345.584,00 |
| 27.06.2024 | 115,85 | 116,00 | 114,90 | 115,15 | -0,43% | 165.903,00 |
| 26.06.2024 | 115,55 | 116,90 | 114,85 | 115,65 | 0,61% | 312.811,00 |
| 25.06.2024 | 114,85 | 115,60 | 114,40 | 114,95 | 0,22% | 208.721,00 |
| 24.06.2024 | 112,65 | 114,90 | 112,60 | 114,70 | 1,50% | 250.004,00 |
| 21.06.2024 | 113,95 | 114,60 | 113,00 | 113,00 | -0,92% | 834.957,00 |
| 20.06.2024 | 113,85 | 114,60 | 113,45 | 114,05 | 0,22% | 297.432,00 |
| 19.06.2024 | 115,20 | 115,20 | 112,55 | 113,80 | -1,39% | 271.991,00 |
| 18.06.2024 | 115,00 | 115,45 | 113,40 | 115,40 | 1,50% | 359.421,00 |
| 17.06.2024 | 112,35 | 114,50 | 112,25 | 113,70 | 1,16% | 412.797,00 |
| 14.06.2024 | 111,85 | 113,65 | 111,35 | 112,40 | 0,94% | 411.456,00 |
| 13.06.2024 | 112,85 | 112,95 | 110,50 | 111,35 | -1,37% | 285.367,00 |
| 12.06.2024 | 111,00 | 113,15 | 110,95 | 112,90 | 1,62% | 438.185,00 |
| 11.06.2024 | 110,00 | 111,10 | 110,00 | 111,10 | 0,91% | 214.585,00 |
| 10.06.2024 | 110,30 | 111,25 | 109,60 | 110,10 | -0,05% | 192.308,00 |
| 07.06.2024 | 110,00 | 110,15 | 108,85 | 110,15 | 0,41% | 252.614,00 |
| 06.06.2024 | 110,50 | 111,90 | 109,55 | 109,70 | -0,59% | 216.474,00 |
| 05.06.2024 | 110,80 | 112,40 | 109,95 | 110,35 | -0,32% | 426.577,00 |
| 04.06.2024 | 109,20 | 110,70 | 108,40 | 110,70 | 1,61% | 376.237,00 |
| 03.06.2024 | 109,90 | 109,90 | 107,40 | 108,95 | -0,37% | 233.899,00 |
| 31.05.2024 | 109,65 | 110,00 | 108,65 | 109,35 | 0,05% | 745.987,00 |
| 30.05.2024 | 107,85 | 109,60 | 107,45 | 109,30 | 1,67% | 297.595,00 |
| 29.05.2024 | 106,75 | 108,30 | 106,55 | 107,50 | 0,33% | 329.827,00 |
| 28.05.2024 | 109,80 | 110,00 | 106,95 | 107,15 | 0,99% | 409.058,00 |
| 27.05.2024 | 104,95 | 106,10 | 104,90 | 106,10 | 0,95% | 134.560,00 |
| 24.05.2024 | 105,30 | 105,75 | 104,65 | 105,10 | -0,38% | 268.108,00 |
| 23.05.2024 | 105,55 | 105,95 | 104,30 | 105,50 | -0,09% | 421.971,00 |
| 22.05.2024 | 103,95 | 105,90 | 103,60 | 105,60 | 1,73% | 429.243,00 |
| 21.05.2024 | 102,70 | 103,80 | 102,50 | 103,80 | 0,73% | 258.146,00 |
| 20.05.2024 | 102,55 | 103,45 | 102,20 | 103,05 | 0,63% | 124.833,00 |
| 17.05.2024 | 101,00 | 102,40 | 100,85 | 102,40 | 1,84% | 416.150,00 |
| 16.05.2024 | 101,30 | 101,50 | 100,55 | 100,55 | -1,61% | 216.630,00 |
| 15.05.2024 | 102,15 | 103,00 | 101,15 | 102,20 | 0,05% | 446.675,00 |
| 14.05.2024 | 101,95 | 102,55 | 101,30 | 102,15 | -0,10% | 252.730,00 |
| 13.05.2024 | 102,00 | 102,80 | 101,85 | 102,25 | 0,29% | 234.392,00 |
| 10.05.2024 | 102,30 | 102,90 | 101,30 | 101,95 | -1,45% | 510.252,00 |
| 09.05.2024 | 103,50 | 104,35 | 103,20 | 103,45 | -0,53% | 148.171,00 |
| 08.05.2024 | 103,60 | 104,10 | 103,40 | 104,00 | 0,87% | 242.243,00 |
| 07.05.2024 | 102,05 | 103,65 | 101,90 | 103,10 | 1,93% | 232.566,00 |
| 06.05.2024 | 100,55 | 101,65 | 100,55 | 101,15 | 0,40% | 106.564,00 |
| 03.05.2024 | 100,85 | 102,10 | 100,30 | 100,75 | 0,30% | 158.597,00 |
| 02.05.2024 | 100,35 | 101,15 | 99,16 | 100,45 | -0,25% | 277.800,00 |
| 30.04.2024 | 100,40 | 101,40 | 100,05 | 100,70 | 0,70% | 285.734,00 |
| 29.04.2024 | 100,55 | 101,60 | 100,00 | 100,00 | 0,14% | 288.495,00 |
| 26.04.2024 | 99,98 | 100,45 | 98,90 | 99,86 | -0,06% | 515.122,00 |