128,519€
Echtzeitkurs Symrise Wandel 24
Bid:
Ask:
Aktienkurse zur Symrise Wandel 24 Anleihe
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2021 | 129,42 | 129,64 | 128,17 | 128,52 | -0,57% | - |
| 21.09.2021 | 127,44 | 129,26 | 127,36 | 129,26 | 1,89% | - |
| 20.09.2021 | 126,73 | 126,87 | 125,56 | 126,87 | -1,45% | - |
| 17.09.2021 | 130,58 | 130,58 | 128,67 | 128,73 | -1,48% | - |
| 16.09.2021 | 130,12 | 131,18 | 130,12 | 130,67 | 0,35% | - |
| 15.09.2021 | 129,76 | 130,21 | 129,76 | 130,21 | 0,43% | - |
| 14.09.2021 | 130,15 | 130,15 | 128,97 | 129,65 | -0,49% | - |
| 13.09.2021 | 130,83 | 131,42 | 130,28 | 130,28 | -0,77% | - |
| 10.09.2021 | 131,23 | 132,01 | 130,49 | 131,29 | -0,22% | - |
| 09.09.2021 | 129,91 | 131,57 | 129,75 | 131,57 | 1,38% | - |
| 08.09.2021 | 128,30 | 129,77 | 128,15 | 129,77 | 1,35% | - |
| 07.09.2021 | 129,02 | 129,02 | 127,99 | 128,05 | -0,83% | - |
| 06.09.2021 | 129,83 | 130,34 | 129,13 | 129,13 | -0,22% | - |
| 03.09.2021 | 130,38 | 130,76 | 129,41 | 129,41 | -0,96% | - |
| 02.09.2021 | 130,50 | 131,66 | 130,50 | 130,67 | 0,31% | - |
| 01.09.2021 | 130,53 | 130,53 | 128,04 | 130,26 | 0,08% | - |
| 31.08.2021 | 131,72 | 132,96 | 130,15 | 130,15 | -0,94% | - |
| 30.08.2021 | 131,11 | 131,39 | 131,08 | 131,39 | -0,54% | - |
| 26.08.2021 | 133,14 | 133,14 | 131,87 | 132,11 | -0,70% | - |
| 25.08.2021 | 136,01 | 136,05 | 133,05 | 133,05 | -2,18% | - |
| 24.08.2021 | 136,75 | 137,05 | 135,52 | 136,01 | -0,14% | - |
| 23.08.2021 | 135,61 | 136,20 | 135,49 | 136,20 | 0,58% | - |
| 20.08.2021 | 134,74 | 135,41 | 134,68 | 135,41 | 1,07% | - |
| 19.08.2021 | 135,26 | 135,26 | 133,14 | 133,97 | -0,91% | - |
| 18.08.2021 | 134,87 | 135,91 | 134,87 | 135,21 | 0,51% | - |
| 17.08.2021 | 134,38 | 134,52 | 134,00 | 134,52 | 0,57% | - |
| 16.08.2021 | 134,30 | 134,30 | 133,52 | 133,75 | -0,19% | - |
| 13.08.2021 | 132,49 | 134,10 | 132,49 | 134,00 | 1,00% | - |
| 12.08.2021 | 133,98 | 134,15 | 132,67 | 132,67 | -1,25% | - |
| 11.08.2021 | 134,84 | 134,90 | 134,35 | 134,35 | -0,45% | - |
| 10.08.2021 | 135,12 | 135,47 | 134,92 | 134,96 | -0,10% | - |
| 09.08.2021 | 136,00 | 136,25 | 135,09 | 135,09 | -0,45% | - |
| 06.08.2021 | 135,38 | 137,05 | 135,38 | 135,70 | 0,33% | - |
| 05.08.2021 | 133,79 | 135,75 | 132,02 | 135,26 | 1,07% | - |
| 04.08.2021 | 133,57 | 134,47 | 133,57 | 133,83 | 0,19% | - |
| 03.08.2021 | 134,20 | 134,55 | 133,57 | 133,57 | -0,61% | - |
| 02.08.2021 | 134,36 | 134,39 | 133,66 | 134,39 | 0,65% | - |
| 30.07.2021 | 132,75 | 133,52 | 132,50 | 133,52 | 0,53% | - |
| 29.07.2021 | 133,60 | 133,60 | 132,34 | 132,82 | -0,32% | - |
| 28.07.2021 | 133,25 | 133,25 | 132,59 | 133,24 | -0,48% | - |
| 27.07.2021 | 131,72 | 133,88 | 131,72 | 133,88 | 1,41% | - |
| 26.07.2021 | 133,02 | 133,50 | 132,02 | 132,02 | -0,65% | - |
| 23.07.2021 | 132,32 | 132,98 | 132,32 | 132,88 | 0,56% | - |
| 22.07.2021 | 131,94 | 132,14 | 131,16 | 132,14 | -0,15% | - |
| 21.07.2021 | 132,22 | 132,54 | 131,70 | 132,35 | 0,04% | - |
| 20.07.2021 | 132,21 | 132,55 | 132,09 | 132,30 | 0,06% | - |
| 19.07.2021 | 132,30 | 132,34 | 131,05 | 132,23 | -0,17% | - |
| 16.07.2021 | 131,52 | 132,86 | 131,52 | 132,45 | 0,44% | - |
| 15.07.2021 | 131,33 | 132,84 | 131,33 | 131,87 | 0,14% | - |
| 14.07.2021 | 131,80 | 132,02 | 131,16 | 131,69 | -0,35% | - |
| 13.07.2021 | 131,70 | 132,67 | 131,68 | 132,16 | 0,17% | - |
| 12.07.2021 | 131,38 | 132,33 | 131,38 | 131,93 | 0,60% | - |
| 09.07.2021 | 131,16 | 132,07 | 131,14 | 131,14 | -0,54% | - |
| 08.07.2021 | 132,28 | 132,50 | 131,40 | 131,85 | -0,37% | - |
| 07.07.2021 | 130,41 | 132,34 | 130,41 | 132,34 | 1,68% | - |
| 06.07.2021 | 129,27 | 130,35 | 129,27 | 130,16 | 0,54% | - |
| 05.07.2021 | 129,99 | 130,25 | 129,45 | 129,45 | -0,55% | - |
| 02.07.2021 | 130,19 | 130,49 | 130,09 | 130,17 | 0,16% | - |
| 01.07.2021 | 129,34 | 130,48 | 129,34 | 129,95 | 0,50% | - |
| 30.06.2021 | 130,51 | 130,51 | 129,31 | 129,31 | -0,71% | - |
| 29.06.2021 | 130,13 | 130,41 | 130,05 | 130,23 | 0,34% | - |
| 28.06.2021 | 129,30 | 129,82 | 129,30 | 129,79 | 0,70% | - |
| 25.06.2021 | 129,49 | 129,49 | 128,73 | 128,89 | -0,28% | - |
| 24.06.2021 | 129,05 | 129,45 | 128,88 | 129,25 | 0,28% | - |
| 23.06.2021 | 129,76 | 129,88 | 128,88 | 128,88 | -0,43% | - |
| 22.06.2021 | 128,65 | 129,45 | 128,02 | 129,45 | 0,68% | - |
| 21.06.2021 | 127,38 | 128,57 | 127,17 | 128,57 | 1,01% | - |
| 18.06.2021 | 127,02 | 128,35 | 127,02 | 127,29 | 0,47% | - |
| 17.06.2021 | 127,43 | 127,43 | 126,34 | 126,70 | -0,39% | - |
| 16.06.2021 | 126,84 | 127,98 | 126,83 | 127,19 | 0,16% | - |
| 15.06.2021 | 126,35 | 127,06 | 126,35 | 126,98 | 0,14% | - |
| 14.06.2021 | 125,93 | 127,10 | 125,93 | 126,81 | 0,69% | - |
| 11.06.2021 | 125,37 | 126,00 | 125,37 | 125,94 | 0,54% | - |
| 10.06.2021 | 125,52 | 126,09 | 124,98 | 125,26 | 0,04% | - |
| 09.06.2021 | 125,22 | 126,67 | 125,12 | 125,21 | 0,05% | - |
| 07.06.2021 | 124,97 | 125,14 | 124,86 | 125,14 | 0,21% | - |
| 04.06.2021 | 124,29 | 124,88 | 124,29 | 124,88 | 0,71% | - |
| 03.06.2021 | 123,90 | 124,00 | 123,50 | 124,00 | 0,07% | - |
| 02.06.2021 | 124,06 | 124,19 | 123,92 | 123,92 | 0,12% | - |
| 01.06.2021 | 123,90 | 124,55 | 123,77 | 123,77 | 0,00% | - |
| 31.05.2021 | 123,87 | 124,69 | 123,77 | 123,77 | -0,07% | - |
| 27.05.2021 | 124,82 | 124,82 | 123,79 | 123,86 | -0,78% | - |
| 26.05.2021 | 124,24 | 125,14 | 124,24 | 124,83 | 0,52% | - |
| 25.05.2021 | 123,70 | 124,19 | 123,32 | 124,19 | 0,54% | - |
| 21.05.2021 | 123,26 | 123,52 | 123,06 | 123,52 | 0,46% | - |
| 20.05.2021 | 122,05 | 122,95 | 121,70 | 122,95 | 1,19% | - |
| 19.05.2021 | 121,68 | 121,68 | 120,66 | 121,50 | 0,24% | - |
| 18.05.2021 | 122,03 | 122,03 | 120,73 | 121,21 | -0,44% | - |
| 17.05.2021 | 121,21 | 121,75 | 120,81 | 121,75 | 0,70% | - |
| 14.05.2021 | 121,64 | 121,77 | 120,89 | 120,90 | -0,57% | - |
| 13.05.2021 | 121,51 | 121,59 | 120,35 | 121,59 | 0,39% | - |
| 12.05.2021 | 123,00 | 123,00 | 121,12 | 121,12 | -1,30% | - |
| 11.05.2021 | 123,56 | 123,56 | 121,95 | 122,71 | -0,56% | - |
| 10.05.2021 | 123,64 | 123,65 | 123,39 | 123,40 | -0,08% | - |
| 07.05.2021 | 123,70 | 123,70 | 123,30 | 123,50 | -0,17% | - |
| 06.05.2021 | 123,98 | 124,19 | 123,70 | 123,70 | -0,38% | - |
| 05.05.2021 | 122,58 | 124,39 | 122,58 | 124,17 | 1,24% | - |
| 04.05.2021 | 123,77 | 123,77 | 122,64 | 122,64 | -0,82% | - |
| 03.05.2021 | 123,32 | 123,81 | 123,23 | 123,65 | 0,11% | - |
| 30.04.2021 | 123,87 | 124,11 | 123,36 | 123,51 | -0,24% | - |