101,525€
-0,56%
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 101,65 | 102,05 | 100,60 | 101,65 | -0,44% | 433.759,00 |
| 19.12.2024 | 102,00 | 102,70 | 101,35 | 102,10 | -0,34% | 304.353,00 |
| 18.12.2024 | 104,55 | 104,55 | 102,45 | 102,45 | -2,24% | 285.683,00 |
| 17.12.2024 | 103,00 | 105,00 | 102,80 | 104,80 | 1,06% | 267.425,00 |
| 16.12.2024 | 103,90 | 104,10 | 103,10 | 103,70 | 0,00% | 210.005,00 |
| 13.12.2024 | 104,00 | 104,80 | 103,55 | 103,70 | -0,29% | 260.304,00 |
| 12.12.2024 | 103,45 | 104,55 | 102,80 | 104,00 | 0,19% | 193.132,00 |
| 11.12.2024 | 103,10 | 104,40 | 102,85 | 103,80 | 0,73% | 256.769,00 |
| 10.12.2024 | 101,85 | 103,10 | 101,80 | 103,05 | 1,13% | 344.692,00 |
| 09.12.2024 | 103,00 | 103,45 | 101,60 | 101,90 | -0,88% | 226.314,00 |
| 06.12.2024 | 103,35 | 103,65 | 102,80 | 102,80 | -0,63% | 241.891,00 |
| 05.12.2024 | 103,15 | 104,15 | 102,90 | 103,45 | 0,05% | 157.419,00 |
| 04.12.2024 | 102,60 | 103,40 | 101,80 | 103,40 | 1,12% | 224.579,00 |
| 03.12.2024 | 100,50 | 104,25 | 100,50 | 102,25 | -2,25% | 366.620,00 |
| 02.12.2024 | 104,85 | 105,45 | 104,30 | 104,60 | 0,10% | 153.138,00 |
| 29.11.2024 | 104,50 | 104,60 | 103,60 | 104,50 | 0,05% | 217.619,00 |
| 28.11.2024 | 104,90 | 104,90 | 103,15 | 104,45 | -0,24% | 127.809,00 |
| 27.11.2024 | 104,80 | 104,85 | 104,10 | 104,70 | 0,10% | 218.383,00 |
| 26.11.2024 | 104,80 | 105,20 | 104,20 | 104,60 | -0,10% | 247.369,00 |
| 25.11.2024 | 106,55 | 106,70 | 104,55 | 104,70 | -1,23% | 410.766,00 |
| 22.11.2024 | 104,50 | 106,90 | 104,10 | 106,00 | 1,68% | 328.798,00 |
| 21.11.2024 | 103,75 | 104,25 | 102,85 | 104,25 | 0,97% | 233.077,00 |
| 20.11.2024 | 104,90 | 105,55 | 102,20 | 103,25 | -1,20% | 426.205,00 |
| 19.11.2024 | 103,25 | 104,50 | 103,25 | 104,50 | 0,97% | 211.062,00 |
| 18.11.2024 | 103,85 | 104,25 | 103,05 | 103,50 | -0,24% | 180.898,00 |
| 15.11.2024 | 103,50 | 104,35 | 102,80 | 103,75 | -0,57% | 312.386,00 |
| 14.11.2024 | 104,10 | 105,00 | 103,75 | 104,35 | 0,14% | 349.042,00 |
| 13.11.2024 | 104,45 | 105,75 | 103,20 | 104,20 | -1,98% | 365.026,00 |
| 12.11.2024 | 107,90 | 108,15 | 105,75 | 106,30 | -1,98% | 223.579,00 |
| 11.11.2024 | 108,40 | 108,90 | 108,15 | 108,45 | 0,74% | 141.119,00 |
| 08.11.2024 | 106,40 | 107,65 | 106,20 | 107,65 | 1,46% | 239.296,00 |
| 07.11.2024 | 107,00 | 108,00 | 105,75 | 106,10 | -0,56% | 245.045,00 |
| 06.11.2024 | 110,20 | 111,45 | 106,70 | 106,70 | -2,82% | 236.963,00 |
| 05.11.2024 | 110,25 | 110,45 | 108,95 | 109,80 | -0,27% | 160.842,00 |
| 04.11.2024 | 110,95 | 111,00 | 110,05 | 110,10 | -1,12% | 149.955,00 |
| 01.11.2024 | 110,45 | 111,60 | 109,95 | 111,35 | 0,68% | 218.141,00 |
| 31.10.2024 | 111,10 | 111,70 | 109,90 | 110,60 | -0,85% | 313.961,00 |
| 30.10.2024 | 113,35 | 113,45 | 111,30 | 111,55 | -1,72% | 240.608,00 |
| 29.10.2024 | 115,50 | 115,55 | 113,00 | 113,50 | -1,13% | 209.021,00 |
| 28.10.2024 | 114,30 | 115,30 | 113,65 | 114,80 | 1,06% | 325.278,00 |
| 25.10.2024 | 112,35 | 113,60 | 112,10 | 113,60 | 1,34% | 209.695,00 |
| 24.10.2024 | 112,00 | 114,15 | 111,25 | 112,10 | -2,99% | 423.225,00 |
| 23.10.2024 | 115,60 | 117,05 | 115,30 | 115,55 | -0,64% | 228.532,00 |
| 22.10.2024 | 116,45 | 116,95 | 115,50 | 116,30 | -0,85% | 155.913,00 |
| 21.10.2024 | 118,45 | 118,75 | 116,95 | 117,30 | -0,97% | 204.307,00 |
| 18.10.2024 | 118,45 | 118,90 | 117,80 | 118,45 | -0,25% | 184.731,00 |
| 17.10.2024 | 118,75 | 119,80 | 118,10 | 118,75 | -0,71% | 224.147,00 |
| 16.10.2024 | 121,15 | 121,45 | 119,25 | 119,60 | -1,56% | 245.430,00 |
| 15.10.2024 | 120,95 | 122,50 | 120,65 | 121,50 | 0,50% | 280.492,00 |
| 14.10.2024 | 120,10 | 121,25 | 119,80 | 120,90 | 0,67% | 159.848,00 |
| 11.10.2024 | 119,80 | 120,10 | 119,25 | 120,10 | 0,25% | 170.958,00 |
| 10.10.2024 | 121,70 | 121,70 | 119,25 | 119,80 | 0,08% | 243.673,00 |
| 09.10.2024 | 120,15 | 121,15 | 119,45 | 119,70 | -0,33% | 227.388,00 |
| 08.10.2024 | 119,60 | 120,60 | 118,95 | 120,10 | 0,84% | 192.666,00 |
| 07.10.2024 | 120,00 | 120,15 | 118,95 | 119,10 | -0,67% | 146.597,00 |
| 04.10.2024 | 120,70 | 120,70 | 118,90 | 119,90 | -0,91% | 212.095,00 |
| 03.10.2024 | 122,30 | 122,50 | 120,50 | 121,00 | -0,86% | 185.087,00 |
| 02.10.2024 | 123,10 | 123,25 | 120,95 | 122,05 | -0,61% | 184.249,00 |
| 01.10.2024 | 124,35 | 125,00 | 122,80 | 122,80 | -1,05% | 327.212,00 |
| 30.09.2024 | 122,90 | 124,30 | 122,75 | 124,10 | 0,69% | 283.348,00 |
| 27.09.2024 | 122,35 | 124,15 | 122,10 | 123,25 | 1,07% | 295.202,00 |
| 26.09.2024 | 123,85 | 123,85 | 121,35 | 121,95 | -1,22% | 244.495,00 |
| 25.09.2024 | 121,25 | 123,45 | 120,65 | 123,45 | 2,15% | 224.481,00 |
| 24.09.2024 | 120,95 | 121,35 | 119,90 | 120,85 | 0,21% | 128.813,00 |
| 23.09.2024 | 120,05 | 121,45 | 119,85 | 120,60 | 0,37% | 129.801,00 |
| 20.09.2024 | 120,50 | 121,35 | 119,80 | 120,15 | 0,21% | 474.007,00 |
| 19.09.2024 | 121,00 | 121,55 | 119,25 | 119,90 | -0,50% | 323.441,00 |
| 18.09.2024 | 122,15 | 122,80 | 120,50 | 120,50 | -1,35% | 190.097,00 |
| 17.09.2024 | 121,45 | 123,10 | 121,05 | 122,15 | 1,29% | 280.728,00 |
| 16.09.2024 | 121,15 | 121,45 | 120,60 | 120,60 | -0,54% | 163.368,00 |
| 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 |