77,830€
-0,75%
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 77,73 | 77,89 | 77,12 | 77,83 | -0,75% | - |
| 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 | -0,38% | 135,00 |
| 12.05.2026 | 71,96 | 74,00 | 71,96 | 74,00 | 0,38% | 6,00 |
| 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 |
| 09.03.2026 | 70,44 | 70,44 | 70,44 | 70,44 | -1,89% | - |
| 06.03.2026 | 72,10 | 73,02 | 71,80 | 71,80 | -0,91% | 320,00 |
| 05.03.2026 | 71,56 | 72,46 | 71,48 | 72,46 | 2,63% | 1.014,00 |
| 04.03.2026 | 74,90 | 74,90 | 70,60 | 70,60 | -3,92% | 2.205,00 |
| 03.03.2026 | 75,32 | 75,32 | 73,48 | 73,48 | -4,45% | 281,00 |
| 02.03.2026 | 75,50 | 76,90 | 74,98 | 76,90 | 0,26% | 349,00 |
| 27.02.2026 | 75,98 | 76,70 | 75,98 | 76,70 | 0,92% | 254,00 |
| 26.02.2026 | 76,00 | 76,00 | 76,00 | 76,00 | -1,25% | 250,00 |
| 25.02.2026 | 77,66 | 77,70 | 76,48 | 76,96 | -2,11% | 711,00 |
| 24.02.2026 | 75,22 | 78,90 | 75,22 | 78,62 | 4,60% | 1.695,00 |
| 23.02.2026 | 75,14 | 75,46 | 75,14 | 75,16 | 0,05% | 6.490,00 |
| 20.02.2026 | 74,48 | 75,12 | 74,48 | 75,12 | 0,16% | 100,00 |
| 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 |