103,500€
-0,24%
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 103,20 | 103,60 | 103,00 | 103,50 | -0,05% | 100.517,00 |
| 11.06.2025 | 104,30 | 104,35 | 103,55 | 103,55 | -0,53% | 238.490,00 |
| 10.06.2025 | 103,40 | 104,45 | 102,75 | 104,10 | 0,73% | 201.326,00 |
| 09.06.2025 | 103,45 | 103,85 | 102,90 | 103,35 | -0,39% | 183.705,00 |
| 06.06.2025 | 104,90 | 105,00 | 103,75 | 103,75 | -1,05% | 214.988,00 |
| 05.06.2025 | 106,80 | 106,90 | 104,70 | 104,85 | -1,60% | 238.698,00 |
| 04.06.2025 | 105,75 | 107,20 | 105,45 | 106,55 | 1,33% | 302.397,00 |
| 03.06.2025 | 105,75 | 105,85 | 104,65 | 105,15 | -0,61% | 207.374,00 |
| 02.06.2025 | 104,35 | 106,40 | 103,95 | 105,80 | 0,71% | 256.106,00 |
| 30.05.2025 | 104,35 | 105,70 | 104,10 | 105,05 | 1,01% | 590.860,00 |
| 29.05.2025 | 104,30 | 104,50 | 103,20 | 104,00 | -0,14% | 105.690,00 |
| 28.05.2025 | 105,35 | 105,90 | 104,15 | 104,15 | -1,37% | 270.256,00 |
| 27.05.2025 | 104,75 | 105,95 | 104,75 | 105,60 | 0,62% | 208.888,00 |
| 26.05.2025 | 105,25 | 105,35 | 104,45 | 104,95 | 0,38% | 105.847,00 |
| 23.05.2025 | 103,65 | 105,45 | 103,35 | 104,55 | 0,72% | 543.989,00 |
| 22.05.2025 | 104,45 | 104,80 | 102,95 | 103,80 | -0,24% | 219.301,00 |
| 21.05.2025 | 103,20 | 104,05 | 102,50 | 104,05 | -0,86% | 321.487,00 |
| 20.05.2025 | 104,15 | 105,30 | 103,75 | 104,95 | 0,62% | 221.138,00 |
| 19.05.2025 | 103,70 | 104,30 | 102,95 | 104,30 | 0,58% | 176.676,00 |
| 16.05.2025 | 103,45 | 104,55 | 102,95 | 103,70 | 1,07% | 411.793,00 |
| 15.05.2025 | 101,80 | 103,00 | 101,30 | 102,60 | 1,53% | 335.820,00 |
| 14.05.2025 | 100,45 | 101,55 | 100,30 | 101,05 | 0,35% | 229.193,00 |
| 13.05.2025 | 101,30 | 101,85 | 100,50 | 100,70 | -0,49% | 328.024,00 |
| 12.05.2025 | 104,45 | 104,80 | 100,85 | 101,20 | -2,46% | 330.165,00 |
| 09.05.2025 | 103,05 | 104,15 | 102,85 | 103,75 | 0,83% | 256.129,00 |
| 08.05.2025 | 103,10 | 103,15 | 101,45 | 102,90 | 0,05% | 380.284,00 |
| 07.05.2025 | 104,15 | 104,85 | 102,70 | 102,85 | -1,63% | 338.587,00 |
| 06.05.2025 | 104,75 | 105,20 | 104,25 | 104,55 | 0,00% | 265.371,00 |
| 05.05.2025 | 103,85 | 104,80 | 103,70 | 104,55 | 1,01% | 247.139,00 |
| 02.05.2025 | 101,45 | 104,25 | 100,80 | 103,50 | 1,92% | 549.818,00 |
| 30.04.2025 | 100,45 | 101,60 | 99,80 | 101,55 | 0,79% | 622.675,00 |
| 29.04.2025 | 99,98 | 102,60 | 96,36 | 100,75 | 3,59% | 506.999,00 |
| 28.04.2025 | 97,64 | 98,48 | 96,56 | 97,26 | -0,43% | 444.747,00 |
| 25.04.2025 | 98,00 | 98,88 | 97,66 | 97,68 | -0,29% | 287.795,00 |
| 24.04.2025 | 96,68 | 98,94 | 96,68 | 97,96 | 1,53% | 275.355,00 |
| 23.04.2025 | 97,10 | 98,84 | 96,48 | 96,48 | -0,37% | 478.158,00 |
| 22.04.2025 | 96,02 | 96,84 | 95,24 | 96,84 | 1,59% | 380.079,00 |
| 17.04.2025 | 95,60 | 96,02 | 94,76 | 95,32 | -0,29% | 355.074,00 |
| 16.04.2025 | 95,38 | 96,12 | 94,70 | 95,60 | -0,29% | 370.275,00 |
| 15.04.2025 | 96,50 | 96,98 | 95,40 | 95,88 | -0,23% | 262.780,00 |
| 14.04.2025 | 96,92 | 97,06 | 95,34 | 96,10 | 1,63% | 461.100,00 |
| 11.04.2025 | 93,96 | 95,56 | 93,20 | 94,56 | 1,13% | 436.861,00 |
| 10.04.2025 | 94,56 | 95,80 | 93,18 | 93,50 | 1,50% | 576.034,00 |
| 09.04.2025 | 90,54 | 93,06 | 90,24 | 92,12 | 0,50% | 544.619,00 |
| 08.04.2025 | 90,62 | 91,92 | 89,10 | 91,66 | 0,97% | 557.224,00 |
| 07.04.2025 | 92,24 | 94,12 | 90,28 | 90,78 | -4,76% | 1.064.483,00 |
| 04.04.2025 | 94,74 | 98,94 | 94,66 | 95,32 | 0,59% | 802.563,00 |
| 03.04.2025 | 95,92 | 96,08 | 93,76 | 94,76 | -1,39% | 626.291,00 |
| 02.04.2025 | 95,78 | 96,60 | 95,46 | 96,10 | -0,44% | 336.147,00 |
| 01.04.2025 | 96,04 | 96,52 | 95,20 | 96,52 | 0,86% | 406.494,00 |
| 31.03.2025 | 94,66 | 95,70 | 93,44 | 95,70 | 0,91% | 561.994,00 |
| 28.03.2025 | 92,78 | 95,52 | 91,94 | 94,84 | 2,31% | 608.912,00 |
| 27.03.2025 | 90,22 | 92,78 | 89,40 | 92,70 | 3,05% | 555.010,00 |
| 26.03.2025 | 89,62 | 90,02 | 88,56 | 89,96 | -0,35% | 371.753,00 |
| 25.03.2025 | 90,36 | 90,74 | 89,76 | 90,28 | 0,31% | 393.960,00 |
| 24.03.2025 | 91,98 | 92,26 | 90,00 | 90,00 | -1,81% | 356.133,00 |
| 21.03.2025 | 92,60 | 92,74 | 91,20 | 91,66 | -1,63% | 555.546,00 |
| 20.03.2025 | 93,42 | 94,20 | 92,96 | 93,18 | -0,02% | 590.604,00 |
| 19.03.2025 | 94,62 | 94,76 | 91,80 | 93,20 | -1,52% | 397.589,00 |
| 18.03.2025 | 92,44 | 94,64 | 91,74 | 94,64 | 2,29% | 459.178,00 |
| 17.03.2025 | 94,30 | 94,56 | 91,28 | 92,52 | -1,57% | 565.765,00 |
| 14.03.2025 | 94,10 | 94,72 | 93,42 | 94,00 | -0,34% | 318.110,00 |
| 13.03.2025 | 95,00 | 95,12 | 93,48 | 94,32 | -1,07% | 322.614,00 |
| 12.03.2025 | 95,44 | 96,30 | 94,54 | 95,34 | -0,08% | 338.488,00 |
| 11.03.2025 | 97,60 | 98,56 | 95,14 | 95,42 | -2,21% | 398.057,00 |
| 10.03.2025 | 96,74 | 98,70 | 96,70 | 97,58 | 1,88% | 429.836,00 |
| 07.03.2025 | 96,00 | 96,32 | 94,42 | 95,78 | 0,15% | 340.440,00 |
| 06.03.2025 | 94,50 | 95,86 | 93,42 | 95,64 | 1,08% | 465.491,00 |
| 05.03.2025 | 97,18 | 97,58 | 94,62 | 94,62 | -2,71% | 395.945,00 |
| 04.03.2025 | 97,44 | 97,62 | 96,56 | 97,26 | -0,53% | 354.828,00 |
| 03.03.2025 | 96,24 | 98,06 | 95,68 | 97,78 | 0,68% | 353.183,00 |
| 28.02.2025 | 96,48 | 97,34 | 95,94 | 97,12 | 0,31% | 540.080,00 |
| 27.02.2025 | 98,10 | 98,32 | 95,88 | 96,82 | -1,79% | 287.913,00 |
| 26.02.2025 | 97,70 | 99,58 | 97,62 | 98,58 | 0,78% | 203.234,00 |
| 25.02.2025 | 98,08 | 98,22 | 97,16 | 97,82 | -0,53% | 262.595,00 |
| 24.02.2025 | 99,00 | 99,08 | 97,60 | 98,34 | 0,33% | 193.902,00 |
| 21.02.2025 | 97,66 | 99,26 | 97,42 | 98,02 | 0,76% | 272.059,00 |
| 20.02.2025 | 96,02 | 97,32 | 95,80 | 97,28 | 1,67% | 329.080,00 |
| 19.02.2025 | 98,32 | 98,54 | 95,28 | 95,68 | -2,35% | 239.866,00 |
| 18.02.2025 | 98,86 | 98,92 | 97,80 | 97,98 | -0,85% | 224.943,00 |
| 17.02.2025 | 98,90 | 100,00 | 98,76 | 98,82 | -1,00% | 186.100,00 |
| 14.02.2025 | 100,55 | 101,40 | 99,82 | 99,82 | -1,70% | 220.622,00 |
| 13.02.2025 | 99,24 | 101,65 | 98,60 | 101,55 | 2,97% | 579.412,00 |
| 12.02.2025 | 97,46 | 98,62 | 97,24 | 98,62 | 1,65% | 365.058,00 |
| 11.02.2025 | 96,18 | 97,02 | 95,48 | 97,02 | 0,64% | 310.410,00 |
| 10.02.2025 | 96,16 | 96,64 | 95,82 | 96,40 | 0,25% | 226.750,00 |
| 07.02.2025 | 97,76 | 98,00 | 96,16 | 96,16 | -1,46% | 232.477,00 |
| 06.02.2025 | 95,90 | 97,58 | 94,60 | 97,58 | 2,03% | 465.205,00 |
| 05.02.2025 | 97,00 | 97,34 | 94,64 | 95,64 | -1,83% | 463.150,00 |
| 04.02.2025 | 98,64 | 98,88 | 97,12 | 97,42 | -1,34% | 226.966,00 |
| 03.02.2025 | 100,00 | 100,05 | 97,42 | 98,74 | 0,02% | 312.374,00 |
| 31.01.2025 | 99,78 | 101,05 | 98,72 | 98,72 | -0,74% | 547.700,00 |
| 30.01.2025 | 101,65 | 102,50 | 96,86 | 99,46 | -1,91% | 957.671,00 |
| 29.01.2025 | 102,15 | 102,60 | 100,20 | 101,40 | -0,88% | 292.272,00 |
| 28.01.2025 | 101,60 | 103,40 | 101,05 | 102,30 | 0,29% | 192.469,00 |
| 27.01.2025 | 99,16 | 102,30 | 98,98 | 102,00 | 3,09% | 247.031,00 |
| 24.01.2025 | 98,60 | 100,15 | 97,26 | 98,94 | -0,08% | 515.885,00 |
| 23.01.2025 | 99,68 | 99,88 | 98,94 | 99,02 | -0,08% | 255.371,00 |
| 22.01.2025 | 99,78 | 100,25 | 99,06 | 99,10 | -0,72% | 215.493,00 |
| 21.01.2025 | 99,32 | 99,86 | 98,74 | 99,82 | 0,18% | 212.899,00 |