89,410€
-4,37%
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 91,80 | 91,85 | 89,08 | 89,50 | -4,28% | - |
| 30.07.2026 | 90,66 | 94,28 | 90,66 | 93,50 | 4,12% | 766,00 |
| 29.07.2026 | 88,46 | 89,80 | 88,46 | 89,80 | 1,95% | 25,00 |
| 28.07.2026 | 86,40 | 88,08 | 86,40 | 88,08 | 1,52% | 64,00 |
| 27.07.2026 | 86,76 | 86,76 | 86,76 | 86,76 | 0,65% | - |
| 24.07.2026 | 84,94 | 86,20 | 84,94 | 86,20 | 0,61% | 900,00 |
| 23.07.2026 | 87,02 | 87,02 | 85,68 | 85,68 | -0,51% | 290,00 |
| 22.07.2026 | 86,12 | 86,12 | 86,12 | 86,12 | -1,60% | 180,00 |
| 21.07.2026 | 88,08 | 88,08 | 87,52 | 87,52 | -0,27% | 56,00 |
| 20.07.2026 | 87,76 | 87,76 | 87,76 | 87,76 | -1,17% | - |
| 17.07.2026 | 88,80 | 88,80 | 88,80 | 88,80 | 0,59% | - |
| 16.07.2026 | 86,92 | 88,28 | 86,92 | 88,28 | 1,12% | 20,00 |
| 15.07.2026 | 86,86 | 87,38 | 86,86 | 87,30 | -0,43% | 225,00 |
| 14.07.2026 | 87,68 | 87,68 | 87,68 | 87,68 | -0,57% | - |
| 13.07.2026 | 87,52 | 88,18 | 87,52 | 88,18 | -0,25% | 300,00 |
| 10.07.2026 | 87,90 | 88,40 | 87,90 | 88,40 | 0,59% | 50,00 |
| 09.07.2026 | 87,28 | 89,18 | 87,28 | 87,88 | 0,71% | 90,00 |
| 08.07.2026 | 89,82 | 89,82 | 87,26 | 87,26 | -3,17% | 160,00 |
| 07.07.2026 | 89,22 | 90,98 | 89,22 | 90,12 | 0,51% | 705,00 |
| 06.07.2026 | 91,64 | 92,18 | 89,66 | 89,66 | -1,23% | 962,00 |
| 03.07.2026 | 89,74 | 90,78 | 89,74 | 90,78 | -0,07% | 150,00 |
| 02.07.2026 | 88,72 | 91,02 | 88,72 | 90,84 | 1,72% | 2.341,00 |
| 01.07.2026 | 87,78 | 89,30 | 87,78 | 89,30 | 0,90% | 60,00 |
| 30.06.2026 | 87,00 | 88,50 | 87,00 | 88,50 | 0,16% | 1.765,00 |
| 29.06.2026 | 87,46 | 88,36 | 87,46 | 88,36 | 0,98% | 1.650,00 |
| 26.06.2026 | 87,92 | 87,92 | 87,50 | 87,50 | -1,64% | 19,00 |
| 25.06.2026 | 88,68 | 88,96 | 88,68 | 88,96 | 1,44% | 800,00 |
| 24.06.2026 | 86,00 | 87,70 | 86,00 | 87,70 | 1,48% | 250,00 |
| 23.06.2026 | 85,32 | 86,42 | 85,32 | 86,42 | 1,15% | 560,00 |
| 22.06.2026 | 85,16 | 85,64 | 85,16 | 85,44 | 0,40% | 532,00 |
| 19.06.2026 | 84,74 | 86,20 | 84,74 | 85,10 | 0,12% | 793,00 |
| 18.06.2026 | 83,04 | 85,00 | 83,04 | 85,00 | 1,85% | 480,00 |
| 17.06.2026 | 81,60 | 83,72 | 81,60 | 83,46 | 1,07% | 75,00 |
| 16.06.2026 | 81,34 | 82,72 | 81,34 | 82,58 | 1,65% | 306,00 |
| 15.06.2026 | 81,90 | 83,26 | 81,24 | 81,24 | -1,74% | 529,00 |
| 12.06.2026 | 82,82 | 82,82 | 82,68 | 82,68 | -0,51% | 25,00 |
| 11.06.2026 | 82,10 | 83,10 | 82,10 | 83,10 | 1,19% | 575,00 |
| 10.06.2026 | 80,88 | 83,14 | 80,88 | 82,12 | 1,41% | 999,00 |
| 09.06.2026 | 75,26 | 80,98 | 75,26 | 80,98 | 7,94% | 686,00 |
| 08.06.2026 | 74,66 | 75,02 | 74,66 | 75,02 | -2,62% | 50,00 |
| 05.06.2026 | 75,04 | 77,04 | 75,04 | 77,04 | 2,61% | 400,00 |
| 04.06.2026 | 75,08 | 75,08 | 75,08 | 75,08 | -1,05% | - |
| 03.06.2026 | 76,94 | 76,94 | 74,94 | 75,88 | -1,58% | 195,00 |
| 02.06.2026 | 77,10 | 77,10 | 77,10 | 77,10 | -0,21% | - |
| 01.06.2026 | 78,66 | 78,66 | 77,26 | 77,26 | -4,40% | 172,00 |
| 29.05.2026 | 80,82 | 80,82 | 80,82 | 80,82 | -0,81% | - |
| 28.05.2026 | 81,22 | 81,48 | 81,22 | 81,48 | -0,56% | 50,00 |
| 27.05.2026 | 80,28 | 82,32 | 80,28 | 81,94 | 3,62% | 407,00 |
| 26.05.2026 | 78,70 | 79,08 | 78,70 | 79,08 | -0,73% | 40,00 |
| 25.05.2026 | 79,66 | 79,66 | 79,66 | 79,66 | 0,00% | - |
| 22.05.2026 | 77,12 | 80,00 | 77,12 | 79,66 | 1,58% | 665,00 |
| 21.05.2026 | 75,00 | 78,42 | 75,00 | 78,42 | 4,48% | 1.652,00 |
| 20.05.2026 | 75,32 | 75,34 | 75,06 | 75,06 | 0,70% | 274,00 |
| 19.05.2026 | 74,54 | 74,54 | 74,54 | 74,54 | -1,22% | - |
| 18.05.2026 | 73,12 | 75,46 | 73,12 | 75,46 | 3,40% | 460,00 |
| 15.05.2026 | 72,98 | 72,98 | 72,98 | 72,98 | -0,95% | - |
| 14.05.2026 | 73,68 | 73,68 | 73,68 | 73,68 | -0,05% | - |
| 13.05.2026 | 73,62 | 73,72 | 73,62 | 73,72 | 0,00% | 135,00 |
| 11.05.2026 | 72,50 | 73,72 | 72,50 | 73,72 | 0,16% | 130,00 |
| 08.05.2026 | 73,30 | 73,60 | 73,30 | 73,60 | -0,73% | 20,00 |
| 07.05.2026 | 74,14 | 74,50 | 74,14 | 74,14 | -2,96% | 685,00 |
| 06.05.2026 | 74,86 | 76,40 | 74,86 | 76,40 | 3,10% | 500,00 |
| 05.05.2026 | 73,96 | 74,10 | 73,96 | 74,10 | -0,40% | 37,00 |
| 04.05.2026 | 74,92 | 76,04 | 74,40 | 74,40 | -0,64% | 11,00 |
| 30.04.2026 | 74,82 | 74,88 | 74,82 | 74,88 | -1,58% | 3,00 |
| 29.04.2026 | 74,62 | 77,88 | 74,62 | 76,08 | 4,02% | 950,00 |
| 28.04.2026 | 73,14 | 73,14 | 73,14 | 73,14 | -1,06% | - |
| 27.04.2026 | 73,40 | 73,92 | 73,40 | 73,92 | -0,67% | 40,00 |
| 24.04.2026 | 73,38 | 74,42 | 73,38 | 74,42 | 0,43% | 238,00 |
| 23.04.2026 | 73,72 | 74,10 | 73,72 | 74,10 | -2,01% | 104,00 |
| 22.04.2026 | 75,52 | 76,34 | 75,04 | 75,62 | -1,89% | 119,00 |
| 21.04.2026 | 76,86 | 78,00 | 76,86 | 77,08 | 0,47% | 2.541,00 |
| 20.04.2026 | 76,10 | 76,72 | 76,10 | 76,72 | 0,13% | 880,00 |
| 17.04.2026 | 74,86 | 76,62 | 74,86 | 76,62 | 1,83% | 50,00 |
| 16.04.2026 | 74,22 | 75,24 | 74,22 | 75,24 | 0,37% | 160,00 |
| 15.04.2026 | 73,32 | 74,96 | 73,32 | 74,96 | 2,54% | 10,00 |
| 14.04.2026 | 72,48 | 73,10 | 72,48 | 73,10 | 0,77% | 20,00 |
| 13.04.2026 | 72,54 | 72,54 | 72,54 | 72,54 | -0,71% | - |
| 10.04.2026 | 71,60 | 73,06 | 71,60 | 73,06 | 1,25% | 52,00 |
| 09.04.2026 | 72,84 | 72,84 | 72,16 | 72,16 | -3,01% | 3,00 |
| 08.04.2026 | 75,50 | 75,50 | 74,40 | 74,40 | 1,14% | 50,00 |
| 07.04.2026 | 73,56 | 73,56 | 73,56 | 73,56 | -1,02% | - |
| 02.04.2026 | 72,84 | 74,32 | 72,84 | 74,32 | 0,27% | 144,00 |
| 01.04.2026 | 72,62 | 74,12 | 72,62 | 74,12 | 0,65% | 103,00 |
| 31.03.2026 | 73,64 | 73,64 | 73,64 | 73,64 | -0,49% | - |
| 30.03.2026 | 73,38 | 74,00 | 73,38 | 74,00 | 2,07% | 100,00 |
| 27.03.2026 | 70,60 | 72,50 | 70,60 | 72,50 | 2,37% | 810,00 |
| 26.03.2026 | 69,88 | 70,82 | 69,88 | 70,82 | -0,31% | 576,00 |
| 25.03.2026 | 69,34 | 71,06 | 69,34 | 71,04 | 2,54% | 105,00 |
| 24.03.2026 | 69,28 | 69,28 | 69,28 | 69,28 | 1,70% | - |
| 23.03.2026 | 68,12 | 68,12 | 68,12 | 68,12 | -0,55% | 90,00 |
| 20.03.2026 | 69,22 | 69,64 | 68,50 | 68,50 | -3,44% | 426,00 |
| 19.03.2026 | 70,62 | 70,94 | 70,62 | 70,94 | -3,40% | 2.500,00 |
| 18.03.2026 | 73,42 | 73,44 | 73,42 | 73,44 | 0,11% | 50,00 |
| 17.03.2026 | 73,40 | 73,40 | 73,36 | 73,36 | 0,25% | 200,00 |
| 16.03.2026 | 74,28 | 74,28 | 73,18 | 73,18 | -0,38% | 280,00 |
| 13.03.2026 | 72,32 | 73,46 | 72,32 | 73,46 | 0,49% | 100,00 |
| 12.03.2026 | 70,78 | 73,10 | 70,00 | 73,10 | 5,36% | 70,00 |
| 11.03.2026 | 70,84 | 70,84 | 69,38 | 69,38 | -3,48% | 100,00 |
| 10.03.2026 | 71,34 | 71,88 | 71,34 | 71,88 | 2,04% | 100,00 |