75,070€
0,09%
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 73,82 | 75,00 | 73,82 | 75,00 | 0,54% | 50,00 |
| 18.02.2026 | 74,20 | 74,60 | 74,20 | 74,60 | -0,96% | 100,00 |
| 17.02.2026 | 75,32 | 75,32 | 75,32 | 75,32 | -1,65% | - |
| 16.02.2026 | 75,68 | 76,58 | 75,68 | 76,58 | -0,18% | 25,00 |
| 13.02.2026 | 75,12 | 76,72 | 75,12 | 76,72 | 4,38% | 130,00 |
| 12.02.2026 | 75,80 | 75,80 | 73,50 | 73,50 | -4,12% | 70,00 |
| 11.02.2026 | 77,20 | 77,20 | 75,88 | 76,66 | 0,95% | 1.190,00 |
| 10.02.2026 | 72,92 | 76,38 | 72,92 | 75,94 | 4,83% | 595,00 |
| 09.02.2026 | 72,24 | 72,44 | 71,54 | 72,44 | -0,17% | 328,00 |
| 06.02.2026 | 72,68 | 73,38 | 72,56 | 72,56 | -0,30% | 631,00 |
| 05.02.2026 | 72,30 | 73,44 | 72,30 | 72,78 | 0,39% | 12,00 |
| 04.02.2026 | 69,26 | 73,72 | 69,26 | 72,50 | 5,26% | 243,00 |
| 03.02.2026 | 69,88 | 69,88 | 68,88 | 68,88 | -2,85% | 240,00 |
| 02.02.2026 | 69,94 | 70,90 | 69,94 | 70,90 | -0,45% | 153,00 |
| 30.01.2026 | 70,40 | 71,22 | 70,40 | 71,22 | 0,31% | 30,00 |
| 29.01.2026 | 71,78 | 71,78 | 71,00 | 71,00 | -2,74% | 235,00 |
| 28.01.2026 | 72,12 | 73,00 | 71,28 | 73,00 | -0,79% | 101,00 |
| 27.01.2026 | 73,10 | 73,58 | 73,10 | 73,58 | -0,46% | 70,00 |
| 26.01.2026 | 73,28 | 73,92 | 72,30 | 73,92 | 2,50% | 395,00 |
| 23.01.2026 | 72,40 | 72,92 | 72,12 | 72,12 | -0,91% | 33,00 |
| 22.01.2026 | 72,64 | 72,80 | 72,64 | 72,78 | 1,22% | 98,00 |
| 21.01.2026 | 70,82 | 72,06 | 70,82 | 71,90 | -0,28% | 206,00 |
| 20.01.2026 | 72,10 | 72,10 | 72,10 | 72,10 | -0,88% | 304,00 |
| 19.01.2026 | 72,32 | 73,30 | 72,32 | 72,74 | -0,98% | 200,00 |
| 16.01.2026 | 74,80 | 74,80 | 73,44 | 73,46 | -1,90% | 96,00 |
| 15.01.2026 | 74,20 | 74,88 | 74,20 | 74,88 | -0,53% | 13,00 |
| 14.01.2026 | 75,00 | 75,28 | 73,84 | 75,28 | 0,64% | 1.700,00 |
| 13.01.2026 | 74,00 | 75,74 | 73,50 | 74,80 | 2,89% | 3.773,00 |
| 12.01.2026 | 69,72 | 72,70 | 69,72 | 72,70 | 4,82% | 416,00 |
| 09.01.2026 | 68,90 | 69,60 | 68,90 | 69,36 | 1,37% | 915,00 |
| 08.01.2026 | 68,14 | 68,42 | 68,14 | 68,42 | -1,53% | 10,00 |
| 07.01.2026 | 68,66 | 69,48 | 67,82 | 69,48 | 2,18% | 5.609,00 |
| 06.01.2026 | 67,52 | 68,00 | 67,52 | 68,00 | -0,90% | 100,00 |
| 05.01.2026 | 69,38 | 69,38 | 67,22 | 68,62 | 0,32% | 277,00 |
| 02.01.2026 | 68,72 | 68,98 | 68,40 | 68,40 | -0,32% | 250,00 |
| 30.12.2025 | 68,52 | 68,62 | 68,52 | 68,62 | -0,41% | 340,00 |
| 29.12.2025 | 68,90 | 68,90 | 68,90 | 68,90 | 0,35% | 30,00 |
| 23.12.2025 | 67,94 | 68,94 | 67,94 | 68,66 | 1,21% | 2.360,00 |
| 22.12.2025 | 67,82 | 68,96 | 67,82 | 67,84 | -0,44% | 670,00 |
| 19.12.2025 | 67,42 | 68,66 | 67,42 | 68,14 | -1,22% | 70,00 |
| 18.12.2025 | 67,92 | 68,98 | 67,92 | 68,98 | 3,02% | 82,00 |
| 17.12.2025 | 66,60 | 66,96 | 66,60 | 66,96 | -0,59% | 100,00 |
| 16.12.2025 | 66,34 | 67,48 | 66,34 | 67,36 | 0,09% | 1.727,00 |
| 15.12.2025 | 66,56 | 67,30 | 66,56 | 67,30 | -0,71% | 306,00 |
| 12.12.2025 | 66,46 | 67,78 | 66,34 | 67,78 | 3,13% | 680,00 |
| 11.12.2025 | 66,72 | 67,56 | 65,72 | 65,72 | -2,81% | 192,00 |
| 10.12.2025 | 67,24 | 67,62 | 67,24 | 67,62 | 0,12% | 1,00 |
| 09.12.2025 | 66,38 | 67,54 | 66,38 | 67,54 | -0,35% | 76,00 |
| 08.12.2025 | 69,98 | 69,98 | 67,78 | 67,78 | -2,14% | 645,00 |
| 05.12.2025 | 68,06 | 69,26 | 68,06 | 69,26 | 1,91% | 705,00 |
| 04.12.2025 | 68,14 | 69,44 | 67,96 | 67,96 | -0,79% | 270,00 |
| 03.12.2025 | 69,00 | 69,72 | 68,50 | 68,50 | -3,17% | 543,00 |
| 02.12.2025 | 70,74 | 70,74 | 70,74 | 70,74 | -0,92% | - |
| 01.12.2025 | 70,72 | 72,00 | 70,72 | 71,40 | -0,94% | 1.520,00 |
| 28.11.2025 | 70,32 | 72,08 | 70,32 | 72,08 | 1,32% | 50,00 |
| 27.11.2025 | 70,40 | 71,14 | 70,40 | 71,14 | 1,51% | 9,00 |
| 26.11.2025 | 70,08 | 70,08 | 70,08 | 70,08 | -1,38% | - |
| 25.11.2025 | 69,60 | 71,06 | 69,00 | 71,06 | 0,17% | 179,00 |
| 24.11.2025 | 71,76 | 71,76 | 70,94 | 70,94 | 3,41% | 2,00 |
| 21.11.2025 | 68,78 | 68,78 | 68,60 | 68,60 | -0,87% | 86,00 |
| 20.11.2025 | 69,50 | 69,50 | 69,20 | 69,20 | -1,98% | 223,00 |
| 19.11.2025 | 69,36 | 70,60 | 69,18 | 70,60 | 0,71% | 172,00 |
| 18.11.2025 | 70,00 | 70,10 | 70,00 | 70,10 | -1,10% | 390,00 |
| 17.11.2025 | 71,32 | 71,32 | 70,88 | 70,88 | -2,98% | 100,00 |
| 14.11.2025 | 72,84 | 73,06 | 72,84 | 73,06 | -0,11% | 200,00 |
| 13.11.2025 | 73,14 | 73,14 | 73,14 | 73,14 | 0,36% | - |
| 12.11.2025 | 72,00 | 72,88 | 72,00 | 72,88 | -0,05% | 200,00 |
| 11.11.2025 | 71,00 | 72,92 | 71,00 | 72,92 | 1,28% | 45,00 |
| 10.11.2025 | 73,40 | 73,40 | 71,56 | 72,00 | 0,00% | 395,00 |
| 07.11.2025 | 71,52 | 72,00 | 71,52 | 72,00 | 0,81% | 200,00 |
| 06.11.2025 | 72,06 | 72,24 | 71,42 | 71,42 | -1,14% | 28,00 |
| 05.11.2025 | 70,46 | 72,24 | 70,46 | 72,24 | 1,32% | 300,00 |
| 04.11.2025 | 71,02 | 71,30 | 71,00 | 71,30 | 0,91% | 578,00 |
| 03.11.2025 | 72,30 | 72,30 | 70,66 | 70,66 | -2,27% | 575,00 |
| 31.10.2025 | 72,62 | 73,20 | 72,10 | 72,30 | -0,80% | 3.655,00 |
| 30.10.2025 | 73,22 | 74,12 | 72,78 | 72,88 | -0,84% | 214,00 |
| 29.10.2025 | 75,54 | 76,08 | 73,50 | 73,50 | -5,14% | 3.356,00 |
| 28.10.2025 | 77,40 | 77,72 | 75,50 | 77,48 | -3,17% | 3.432,00 |
| 27.10.2025 | 82,50 | 82,50 | 80,02 | 80,02 | -1,40% | 10,00 |
| 24.10.2025 | 80,82 | 81,64 | 80,82 | 81,16 | 0,05% | 247,00 |
| 23.10.2025 | 81,44 | 81,44 | 81,12 | 81,12 | 1,76% | 357,00 |
| 22.10.2025 | 79,72 | 79,72 | 79,72 | 79,72 | -1,09% | - |
| 21.10.2025 | 79,18 | 80,60 | 79,18 | 80,60 | 1,90% | 450,00 |
| 20.10.2025 | 80,48 | 80,48 | 78,80 | 79,10 | -0,90% | 1.209,00 |
| 17.10.2025 | 77,86 | 79,82 | 77,86 | 79,82 | 0,50% | 1.040,00 |
| 16.10.2025 | 75,36 | 79,42 | 75,36 | 79,42 | 4,50% | 42,00 |
| 15.10.2025 | 75,20 | 76,00 | 75,04 | 76,00 | 0,08% | 153,00 |
| 14.10.2025 | 75,94 | 75,94 | 75,94 | 75,94 | 0,29% | - |
| 13.10.2025 | 76,08 | 76,08 | 75,72 | 75,72 | -0,79% | 4,00 |
| 10.10.2025 | 76,70 | 77,70 | 76,32 | 76,32 | -1,90% | 150,00 |
| 09.10.2025 | 76,62 | 77,84 | 76,62 | 77,80 | 0,83% | 240,00 |
| 08.10.2025 | 75,64 | 77,16 | 75,64 | 77,16 | 2,36% | 152,00 |
| 07.10.2025 | 74,18 | 76,12 | 74,18 | 75,38 | 0,75% | 123,00 |
| 06.10.2025 | 74,64 | 75,82 | 74,64 | 74,82 | 0,65% | 1.064,00 |
| 03.10.2025 | 74,34 | 74,34 | 74,34 | 74,34 | 0,05% | - |
| 02.10.2025 | 74,38 | 74,38 | 74,30 | 74,30 | -1,41% | - |
| 01.10.2025 | 73,66 | 75,36 | 73,62 | 75,36 | 1,98% | 240,00 |
| 30.09.2025 | 73,88 | 73,90 | 72,62 | 73,90 | 1,15% | 637,00 |
| 29.09.2025 | 73,70 | 73,80 | 73,06 | 73,06 | -0,52% | 90,00 |
| 26.09.2025 | 72,52 | 73,44 | 72,52 | 73,44 | 1,49% | 150,00 |