93,840€
-2,29%
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 95,51 | 95,80 | 92,49 | 93,91 | -2,37% | 11.090,00 |
| 09.04.2025 | 90,13 | 96,21 | 90,05 | 96,19 | 6,17% | 7.024,00 |
| 08.04.2025 | 91,82 | 91,92 | 89,08 | 90,60 | -0,49% | 5.913,00 |
| 07.04.2025 | 92,27 | 94,12 | 90,34 | 91,05 | -4,02% | 21.060,00 |
| 04.04.2025 | 94,37 | 98,90 | 94,19 | 94,86 | 0,42% | 20.515,00 |
| 03.04.2025 | 93,56 | 96,08 | 93,27 | 94,46 | -1,77% | 4.978,00 |
| 02.04.2025 | 96,36 | 96,60 | 95,44 | 96,16 | -0,32% | 7.654,00 |
| 01.04.2025 | 96,07 | 96,58 | 95,18 | 96,47 | 0,36% | 26.110,00 |
| 31.03.2025 | 94,39 | 96,78 | 93,42 | 96,12 | 1,67% | 9.810,00 |
| 28.03.2025 | 92,68 | 95,54 | 91,94 | 94,54 | 1,79% | 10.667,00 |
| 27.03.2025 | 89,99 | 92,90 | 89,40 | 92,88 | 3,50% | 6.842,00 |
| 26.03.2025 | 90,49 | 90,76 | 88,56 | 89,74 | -0,55% | 8.361,00 |
| 25.03.2025 | 90,25 | 91,00 | 89,76 | 90,24 | 0,00% | 11.803,00 |
| 24.03.2025 | 92,04 | 92,30 | 90,02 | 90,24 | -1,61% | 5.471,00 |
| 21.03.2025 | 93,42 | 93,48 | 91,20 | 91,72 | -1,83% | 13.718,00 |
| 20.03.2025 | 93,11 | 94,22 | 92,96 | 93,43 | 0,17% | 18.788,00 |
| 19.03.2025 | 94,37 | 94,72 | 91,82 | 93,27 | -1,30% | 43.920,00 |
| 18.03.2025 | 92,72 | 94,64 | 91,78 | 94,50 | 1,95% | 3.789,00 |
| 17.03.2025 | 94,13 | 94,64 | 91,28 | 92,69 | -1,61% | 11.998,00 |
| 14.03.2025 | 94,52 | 94,74 | 93,40 | 94,21 | -0,04% | 4.605,00 |
| 13.03.2025 | 95,14 | 95,57 | 93,50 | 94,25 | -1,08% | 4.945,00 |
| 12.03.2025 | 95,58 | 96,38 | 94,54 | 95,28 | -0,31% | 6.090,00 |
| 11.03.2025 | 97,70 | 98,58 | 94,94 | 95,58 | -1,98% | 3.979,00 |
| 10.03.2025 | 95,87 | 98,70 | 95,80 | 97,51 | 1,68% | 40.727,00 |
| 07.03.2025 | 95,06 | 96,24 | 94,40 | 95,90 | 0,63% | 60.980,00 |
| 06.03.2025 | 95,19 | 96,74 | 93,44 | 95,30 | 0,36% | 28.070,00 |
| 05.03.2025 | 97,67 | 97,85 | 94,51 | 94,96 | -2,88% | 6.968,00 |
| 04.03.2025 | 97,35 | 98,38 | 96,58 | 97,78 | 0,30% | 33.165,00 |
| 03.03.2025 | 97,70 | 98,08 | 95,66 | 97,49 | 0,23% | 14.392,00 |
| 28.02.2025 | 95,95 | 97,34 | 95,83 | 97,27 | 0,83% | 13.524,00 |
| 27.02.2025 | 98,37 | 98,58 | 95,88 | 96,47 | -1,91% | 10.486,00 |
| 26.02.2025 | 97,94 | 99,62 | 97,62 | 98,35 | 0,56% | 3.545,00 |
| 25.02.2025 | 98,08 | 98,36 | 97,14 | 97,80 | -0,25% | 14.499,00 |
| 24.02.2025 | 98,27 | 99,08 | 97,60 | 98,05 | 0,56% | 7.767,00 |
| 21.02.2025 | 97,28 | 99,28 | 97,28 | 97,50 | 0,18% | 7.860,00 |
| 20.02.2025 | 95,88 | 97,36 | 95,70 | 97,32 | 1,60% | 9.225,00 |
| 19.02.2025 | 97,75 | 98,72 | 95,28 | 95,79 | -2,14% | 9.306,00 |
| 18.02.2025 | 98,99 | 99,13 | 97,76 | 97,88 | -1,13% | 4.400,00 |
| 17.02.2025 | 99,72 | 100,05 | 98,78 | 99,00 | -0,82% | 7.741,00 |
| 14.02.2025 | 101,33 | 101,55 | 99,77 | 99,82 | -1,58% | 4.592,00 |
| 13.02.2025 | 99,17 | 101,65 | 98,60 | 101,43 | 2,51% | 14.129,00 |
| 12.02.2025 | 96,86 | 98,94 | 96,84 | 98,94 | 2,09% | 4.060,00 |
| 11.02.2025 | 96,37 | 97,04 | 95,48 | 96,91 | 0,36% | 8.860,00 |
| 10.02.2025 | 96,45 | 96,68 | 95,82 | 96,56 | 0,47% | 13.875,00 |
| 07.02.2025 | 97,24 | 98,04 | 96,03 | 96,11 | -1,16% | 12.087,00 |
| 06.02.2025 | 95,43 | 97,48 | 94,60 | 97,24 | 1,74% | 9.833,00 |
| 05.02.2025 | 97,48 | 97,64 | 94,64 | 95,58 | -1,92% | 20.652,00 |
| 04.02.2025 | 98,55 | 98,90 | 97,10 | 97,45 | -1,12% | 2.305,00 |
| 03.02.2025 | 97,25 | 99,12 | 96,83 | 98,55 | 0,05% | 23.383,00 |
| 31.01.2025 | 99,45 | 101,05 | 98,40 | 98,50 | -1,07% | 4.165,00 |
| 30.01.2025 | 104,18 | 104,53 | 96,96 | 99,57 | -1,76% | 6.661,00 |
| 29.01.2025 | 102,70 | 102,70 | 100,20 | 101,35 | -1,12% | 9.919,00 |
| 28.01.2025 | 102,23 | 103,45 | 101,20 | 102,50 | 0,17% | 9.453,00 |
| 27.01.2025 | 98,66 | 102,35 | 98,53 | 102,33 | 3,49% | 8.698,00 |
| 24.01.2025 | 99,37 | 100,15 | 97,22 | 98,87 | -0,43% | 5.216,00 |
| 23.01.2025 | 99,07 | 101,05 | 98,78 | 99,30 | 0,25% | 11.070,00 |
| 22.01.2025 | 100,13 | 100,30 | 99,03 | 99,05 | -1,07% | 5.596,00 |
| 21.01.2025 | 99,47 | 100,15 | 98,72 | 100,13 | 0,40% | 2.734,00 |
| 20.01.2025 | 98,52 | 99,73 | 98,28 | 99,73 | 1,22% | 10.684,00 |
| 17.01.2025 | 98,13 | 99,42 | 98,06 | 98,53 | 0,49% | 25.380,00 |
| 16.01.2025 | 97,23 | 98,30 | 96,72 | 98,05 | 0,83% | 17.725,00 |
| 15.01.2025 | 96,20 | 97,82 | 96,20 | 97,24 | 1,01% | 7.168,00 |
| 14.01.2025 | 99,80 | 99,81 | 95,86 | 96,27 | -3,56% | 6.178,00 |
| 13.01.2025 | 98,96 | 100,27 | 98,62 | 99,82 | 1,03% | 5.711,00 |
| 10.01.2025 | 98,75 | 100,10 | 98,28 | 98,80 | -0,05% | 11.004,00 |
| 09.01.2025 | 98,64 | 99,20 | 98,28 | 98,85 | 0,15% | 9.415,00 |
| 08.01.2025 | 98,57 | 99,52 | 98,22 | 98,70 | 0,12% | 25.610,00 |
| 07.01.2025 | 98,94 | 99,58 | 98,28 | 98,58 | -0,36% | 9.796,00 |
| 06.01.2025 | 101,20 | 101,25 | 98,64 | 98,94 | -1,92% | 7.772,00 |
| 03.01.2025 | 102,30 | 102,45 | 100,80 | 100,88 | -1,34% | 863,00 |
| 02.01.2025 | 102,60 | 102,95 | 101,95 | 102,25 | 0,00% | 5.450,00 |
| 30.12.2024 | 102,10 | 102,65 | 101,85 | 102,25 | 0,00% | 375,00 |
| 27.12.2024 | 101,48 | 102,50 | 100,50 | 102,25 | 0,69% | 14.118,00 |
| 23.12.2024 | 101,75 | 101,95 | 100,60 | 101,55 | -0,10% | 4.364,00 |
| 20.12.2024 | 101,65 | 102,10 | 100,60 | 101,65 | -0,32% | 11.746,00 |
| 19.12.2024 | 101,70 | 102,65 | 101,35 | 101,98 | 0,15% | 1.880,00 |
| 18.12.2024 | 104,73 | 104,78 | 101,73 | 101,83 | -2,82% | 10.516,00 |
| 17.12.2024 | 103,50 | 105,05 | 102,80 | 104,78 | 1,04% | 7.061,00 |
| 16.12.2024 | 103,65 | 104,10 | 103,10 | 103,70 | -0,05% | 4.550,00 |
| 13.12.2024 | 103,78 | 104,85 | 103,65 | 103,75 | -0,10% | 30.865,00 |
| 12.12.2024 | 103,73 | 104,55 | 102,80 | 103,85 | -0,07% | 17.955,00 |
| 11.12.2024 | 103,00 | 104,45 | 102,80 | 103,93 | 0,95% | 37.804,00 |
| 10.12.2024 | 101,73 | 103,15 | 101,70 | 102,95 | 1,10% | 12.060,00 |
| 09.12.2024 | 103,10 | 103,78 | 101,60 | 101,83 | -1,09% | 6.467,00 |
| 06.12.2024 | 103,30 | 103,65 | 102,58 | 102,95 | -0,44% | 8.548,00 |
| 05.12.2024 | 103,30 | 104,20 | 102,90 | 103,40 | -0,02% | 13.881,00 |
| 04.12.2024 | 102,33 | 103,48 | 101,80 | 103,43 | 1,15% | 4.735,00 |
| 03.12.2024 | 104,15 | 104,40 | 100,80 | 102,25 | -2,27% | 11.100,00 |
| 02.12.2024 | 104,30 | 105,50 | 104,28 | 104,63 | 0,05% | 1.487,00 |
| 29.11.2024 | 104,23 | 104,70 | 103,60 | 104,58 | 0,07% | 1.083,00 |
| 28.11.2024 | 105,00 | 105,10 | 103,15 | 104,50 | -0,24% | 7.100,00 |
| 27.11.2024 | 104,60 | 105,03 | 104,10 | 104,75 | 0,17% | 8.120,00 |
| 26.11.2024 | 104,35 | 105,25 | 104,20 | 104,58 | -0,05% | 10.368,00 |
| 25.11.2024 | 106,28 | 106,75 | 104,50 | 104,63 | -1,41% | 6.663,00 |
| 22.11.2024 | 104,35 | 106,95 | 104,10 | 106,13 | 1,70% | 1.836,00 |
| 21.11.2024 | 103,60 | 104,40 | 102,90 | 104,35 | 0,75% | 2.170,00 |
| 20.11.2024 | 104,68 | 105,55 | 102,25 | 103,58 | -0,98% | 7.085,00 |
| 19.11.2024 | 103,50 | 104,68 | 103,28 | 104,60 | 1,26% | 4.770,00 |
| 18.11.2024 | 103,50 | 104,30 | 103,05 | 103,30 | -0,53% | 8.575,00 |
| 15.11.2024 | 103,70 | 104,40 | 102,90 | 103,85 | -0,19% | 12.135,00 |