71,870€
0,63%
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 71,84 | 72,26 | 71,52 | 71,91 | 0,69% | 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 |
| 25.09.2025 | 73,66 | 74,06 | 72,36 | 72,36 | -4,44% | 535,00 |
| 24.09.2025 | 75,90 | 75,90 | 75,72 | 75,72 | -0,60% | 510,00 |
| 23.09.2025 | 75,02 | 76,40 | 75,02 | 76,18 | 0,90% | 200,00 |
| 22.09.2025 | 75,46 | 75,50 | 75,46 | 75,50 | -1,15% | 9,00 |
| 19.09.2025 | 77,52 | 77,60 | 76,38 | 76,38 | -1,39% | 1.219,00 |
| 18.09.2025 | 76,88 | 77,98 | 76,88 | 77,46 | 1,23% | 155,00 |
| 17.09.2025 | 77,42 | 77,42 | 76,52 | 76,52 | -1,90% | 13,00 |
| 16.09.2025 | 78,66 | 78,66 | 78,00 | 78,00 | -2,23% | 45,00 |
| 15.09.2025 | 79,78 | 79,78 | 79,38 | 79,78 | -1,07% | 10,00 |
| 12.09.2025 | 80,64 | 80,64 | 80,64 | 80,64 | 0,12% | - |
| 11.09.2025 | 80,24 | 80,54 | 80,24 | 80,54 | -0,76% | 54,00 |
| 10.09.2025 | 82,20 | 82,20 | 80,90 | 81,16 | -2,08% | 1.000,00 |
| 09.09.2025 | 82,50 | 83,16 | 82,50 | 82,88 | 0,02% | 109,00 |
| 08.09.2025 | 81,96 | 82,86 | 81,96 | 82,86 | 1,40% | 20,00 |
| 05.09.2025 | 81,00 | 81,72 | 81,00 | 81,72 | -0,27% | 12,00 |
| 04.09.2025 | 83,10 | 83,10 | 81,94 | 81,94 | -1,01% | 80,00 |
| 03.09.2025 | 82,56 | 82,78 | 82,56 | 82,78 | -0,58% | 90,00 |
| 02.09.2025 | 82,12 | 83,26 | 82,12 | 83,26 | 0,41% | 1.041,00 |
| 01.09.2025 | 82,40 | 83,08 | 82,40 | 82,92 | 0,22% | 120,00 |
| 29.08.2025 | 82,18 | 82,74 | 82,18 | 82,74 | 0,36% | 80,00 |
| 28.08.2025 | 82,02 | 82,68 | 82,02 | 82,44 | -0,91% | 4.557,00 |
| 27.08.2025 | 81,62 | 83,20 | 81,62 | 83,20 | 0,48% | 252,00 |
| 26.08.2025 | 82,90 | 82,96 | 82,80 | 82,80 | -1,41% | 570,00 |
| 25.08.2025 | 84,88 | 84,88 | 83,98 | 83,98 | 0,67% | 60,00 |
| 22.08.2025 | 82,70 | 83,50 | 82,70 | 83,42 | 0,34% | 1.250,00 |
| 21.08.2025 | 83,78 | 83,78 | 83,14 | 83,14 | -2,05% | 200,00 |
| 20.08.2025 | 82,96 | 84,88 | 82,10 | 84,88 | 2,93% | 868,00 |
| 19.08.2025 | 80,04 | 82,50 | 80,04 | 82,46 | 2,49% | 80,00 |
| 18.08.2025 | 79,60 | 80,46 | 79,60 | 80,46 | 0,57% | 600,00 |
| 15.08.2025 | 79,42 | 80,00 | 79,42 | 80,00 | 1,76% | 645,00 |
| 14.08.2025 | 78,62 | 78,62 | 78,62 | 78,62 | -1,73% | - |
| 13.08.2025 | 78,38 | 80,00 | 78,38 | 80,00 | 1,86% | 590,00 |
| 12.08.2025 | 78,42 | 79,40 | 78,24 | 78,54 | -1,11% | 549,00 |
| 11.08.2025 | 80,74 | 80,74 | 79,34 | 79,42 | -1,37% | 210,00 |
| 08.08.2025 | 80,88 | 80,88 | 79,48 | 80,52 | -0,05% | 5.538,00 |
| 07.08.2025 | 80,14 | 80,56 | 79,48 | 80,56 | -0,17% | 875,00 |
| 06.08.2025 | 81,78 | 81,78 | 80,34 | 80,70 | 0,27% | 310,00 |
| 05.08.2025 | 80,62 | 80,96 | 80,48 | 80,48 | -1,23% | 70,00 |
| 04.08.2025 | 80,20 | 81,48 | 79,44 | 81,48 | 2,75% | 786,00 |
| 01.08.2025 | 78,76 | 79,30 | 77,74 | 79,30 | -1,32% | 952,00 |
| 31.07.2025 | 78,06 | 80,50 | 78,00 | 80,36 | 2,21% | 4.704,00 |
| 30.07.2025 | 86,12 | 86,12 | 78,62 | 78,62 | -9,03% | 2.795,00 |
| 29.07.2025 | 86,78 | 86,78 | 86,00 | 86,42 | -0,51% | 530,00 |
| 28.07.2025 | 88,02 | 88,02 | 86,86 | 86,86 | -0,91% | 42,00 |
| 25.07.2025 | 87,82 | 87,82 | 87,30 | 87,66 | -0,88% | 2.110,00 |
| 24.07.2025 | 88,92 | 88,94 | 88,44 | 88,44 | 0,23% | 203,00 |
| 23.07.2025 | 88,84 | 88,84 | 88,24 | 88,24 | 0,62% | 824,00 |
| 22.07.2025 | 87,78 | 88,08 | 87,40 | 87,70 | -1,50% | 211,00 |
| 21.07.2025 | 88,86 | 89,78 | 88,86 | 89,04 | -0,38% | 490,00 |
| 18.07.2025 | 89,12 | 90,06 | 89,12 | 89,38 | 0,02% | 170,00 |
| 17.07.2025 | 89,00 | 89,56 | 89,00 | 89,36 | -0,25% | 1.128,00 |
| 16.07.2025 | 88,82 | 89,64 | 88,82 | 89,58 | 0,58% | 410,00 |
| 15.07.2025 | 88,74 | 89,66 | 88,74 | 89,06 | -0,36% | 850,00 |
| 14.07.2025 | 88,80 | 89,38 | 88,80 | 89,38 | -1,13% | 100,00 |
| 11.07.2025 | 90,42 | 90,42 | 90,40 | 90,40 | -0,18% | 30,00 |
| 10.07.2025 | 90,52 | 91,58 | 90,52 | 90,56 | -0,83% | 335,00 |
| 09.07.2025 | 90,32 | 91,32 | 90,32 | 91,32 | 0,59% | 32,00 |
| 08.07.2025 | 90,22 | 90,78 | 90,22 | 90,78 | 0,20% | 104,00 |
| 07.07.2025 | 92,00 | 92,00 | 90,60 | 90,60 | -0,24% | 285,00 |
| 04.07.2025 | 90,94 | 90,94 | 90,82 | 90,82 | -1,15% | 38,00 |
| 03.07.2025 | 91,10 | 92,18 | 91,10 | 91,88 | 0,79% | 80,00 |
| 02.07.2025 | 90,62 | 91,16 | 90,62 | 91,16 | -0,35% | 1.132,00 |
| 01.07.2025 | 89,04 | 91,48 | 89,04 | 91,48 | 1,33% | 656,00 |
| 30.06.2025 | 95,04 | 95,04 | 88,00 | 90,28 | -5,21% | 422,00 |
| 27.06.2025 | 94,12 | 95,24 | 94,12 | 95,24 | 1,64% | 46,00 |
| 26.06.2025 | 93,70 | 93,70 | 93,70 | 93,70 | -1,06% | - |
| 25.06.2025 | 96,56 | 96,56 | 94,70 | 94,70 | -1,87% | 90,00 |
| 24.06.2025 | 96,32 | 96,50 | 96,32 | 96,50 | 0,79% | 2,00 |
| 23.06.2025 | 94,92 | 95,74 | 94,92 | 95,74 | -0,19% | - |