75,000€
0,03%
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 75,01 | 75,72 | 74,76 | 75,06 | 0,11% | 7.942,00 |
| 01.10.2025 | 74,21 | 75,07 | 73,52 | 74,98 | 1,00% | 18.860,00 |
| 30.09.2025 | 73,50 | 74,40 | 72,38 | 74,24 | 0,81% | 24.820,00 |
| 29.09.2025 | 73,15 | 74,32 | 72,52 | 73,64 | 0,88% | 27.786,00 |
| 26.09.2025 | 72,94 | 73,38 | 72,62 | 73,00 | 0,11% | 2.303,00 |
| 25.09.2025 | 74,12 | 74,60 | 72,74 | 72,92 | -1,86% | 4.169,00 |
| 24.09.2025 | 75,56 | 76,08 | 74,00 | 74,30 | -1,62% | 2.172,00 |
| 23.09.2025 | 75,44 | 76,44 | 75,44 | 75,52 | 0,27% | 4.039,00 |
| 22.09.2025 | 76,04 | 76,38 | 75,26 | 75,32 | -0,58% | 707,00 |
| 19.09.2025 | 78,10 | 78,16 | 75,70 | 75,76 | -3,00% | 3.211,00 |
| 18.09.2025 | 77,30 | 78,22 | 76,80 | 78,10 | 1,27% | 535,00 |
| 17.09.2025 | 77,74 | 77,84 | 76,30 | 77,12 | -0,87% | 2.941,00 |
| 16.09.2025 | 79,30 | 79,30 | 77,56 | 77,80 | -1,52% | 451,00 |
| 15.09.2025 | 80,10 | 80,10 | 79,00 | 79,00 | -1,32% | 2.429,00 |
| 12.09.2025 | 81,08 | 81,74 | 80,02 | 80,06 | -1,26% | 821,00 |
| 11.09.2025 | 80,58 | 81,40 | 79,54 | 81,08 | 0,67% | 192,00 |
| 10.09.2025 | 82,58 | 82,90 | 80,54 | 80,54 | -2,38% | 559,00 |
| 09.09.2025 | 82,74 | 83,76 | 82,30 | 82,50 | -0,36% | 1.149,00 |
| 08.09.2025 | 82,38 | 82,98 | 81,60 | 82,80 | 0,61% | 976,00 |
| 05.09.2025 | 81,20 | 82,62 | 81,20 | 82,30 | 1,45% | 280,00 |
| 04.09.2025 | 83,48 | 84,08 | 81,06 | 81,12 | -2,85% | 905,00 |
| 03.09.2025 | 83,02 | 83,82 | 82,92 | 83,50 | 0,58% | 540,00 |
| 02.09.2025 | 82,58 | 83,70 | 82,44 | 83,02 | 0,44% | 1.472,00 |
| 01.09.2025 | 82,66 | 83,18 | 82,58 | 82,66 | 0,05% | 451,00 |
| 29.08.2025 | 82,72 | 82,96 | 82,36 | 82,62 | 0,05% | 60,00 |
| 28.08.2025 | 82,46 | 83,18 | 82,40 | 82,58 | 0,27% | 500,00 |
| 27.08.2025 | 82,10 | 82,60 | 81,56 | 82,36 | -0,58% | 535,00 |
| 26.08.2025 | 82,84 | 82,84 | 82,84 | 82,84 | -0,79% | - |
| 25.08.2025 | 84,28 | 84,36 | 83,26 | 83,50 | -0,57% | 1.580,00 |
| 22.08.2025 | 83,56 | 84,42 | 83,08 | 83,98 | 1,03% | 657,00 |
| 21.08.2025 | 84,20 | 84,24 | 82,82 | 83,12 | -1,31% | 663,00 |
| 20.08.2025 | 82,10 | 84,30 | 82,08 | 84,22 | 2,41% | 774,00 |
| 19.08.2025 | 80,96 | 82,98 | 80,52 | 82,24 | 2,11% | 1.584,00 |
| 18.08.2025 | 80,04 | 80,70 | 79,70 | 80,54 | 1,05% | 943,00 |
| 16.08.2025 | 79,70 | 80,06 | 79,58 | 79,70 | 0,18% | 80,00 |
| 14.08.2025 | 78,96 | 79,94 | 78,96 | 79,56 | 0,53% | 800,00 |
| 13.08.2025 | 78,80 | 79,24 | 78,30 | 79,14 | 0,51% | 83,00 |
| 12.08.2025 | 78,96 | 79,38 | 78,06 | 78,74 | -1,01% | 959,00 |
| 11.08.2025 | 79,54 | 79,54 | 79,54 | 79,54 | -0,53% | - |
| 08.08.2025 | 80,20 | 80,58 | 79,28 | 79,96 | -0,17% | 1.735,00 |
| 07.08.2025 | 80,00 | 80,68 | 78,94 | 80,10 | 0,60% | 1.665,00 |
| 06.08.2025 | 81,26 | 81,38 | 79,28 | 79,62 | -0,99% | 2.705,00 |
| 05.08.2025 | 81,46 | 81,52 | 80,26 | 80,42 | -0,67% | 3.185,00 |
| 04.08.2025 | 81,22 | 81,22 | 78,82 | 80,96 | 3,19% | 9.667,00 |
| 01.08.2025 | 79,54 | 79,56 | 77,64 | 78,46 | -1,28% | 3.798,00 |
| 31.07.2025 | 79,20 | 80,64 | 77,82 | 79,48 | 0,56% | 4.835,00 |
| 30.07.2025 | 85,58 | 86,82 | 78,12 | 79,04 | -7,75% | 11.377,00 |
| 29.07.2025 | 87,06 | 87,22 | 85,62 | 85,68 | -1,43% | 1.662,00 |
| 28.07.2025 | 88,00 | 88,32 | 86,52 | 86,92 | -0,44% | 2.902,00 |
| 25.07.2025 | 88,24 | 88,24 | 87,08 | 87,30 | -0,89% | 1.149,00 |
| 24.07.2025 | 89,26 | 89,44 | 88,04 | 88,08 | -0,74% | 2.406,00 |
| 23.07.2025 | 88,44 | 89,68 | 87,96 | 88,74 | 1,26% | 156,00 |
| 22.07.2025 | 88,60 | 88,60 | 86,86 | 87,64 | -1,46% | 2.337,00 |
| 21.07.2025 | 89,36 | 89,78 | 88,74 | 88,94 | -0,13% | 1.090,00 |
| 18.07.2025 | 89,50 | 90,08 | 89,06 | 89,06 | -0,51% | 20,00 |
| 17.07.2025 | 89,80 | 89,92 | 89,04 | 89,52 | 0,40% | 50,00 |
| 16.07.2025 | 89,40 | 89,72 | 88,78 | 89,16 | -0,54% | 800,00 |
| 15.07.2025 | 89,04 | 89,82 | 89,00 | 89,64 | 0,70% | 132,00 |
| 14.07.2025 | 89,48 | 89,72 | 88,96 | 89,02 | -0,40% | 266,00 |
| 11.07.2025 | 91,12 | 91,12 | 89,38 | 89,38 | -1,78% | 709,00 |
| 10.07.2025 | 90,84 | 91,54 | 90,84 | 91,00 | 0,24% | 375,00 |
| 09.07.2025 | 90,70 | 91,98 | 90,24 | 90,78 | 0,09% | 1.967,00 |
| 08.07.2025 | 90,64 | 91,26 | 89,64 | 90,70 | 0,18% | 1.382,00 |
| 07.07.2025 | 90,54 | 90,54 | 90,54 | 90,54 | -0,46% | - |
| 04.07.2025 | 91,52 | 91,54 | 90,38 | 90,96 | -0,79% | 1.809,00 |
| 03.07.2025 | 91,52 | 92,66 | 91,38 | 91,68 | 0,24% | 756,00 |
| 02.07.2025 | 91,06 | 91,88 | 90,78 | 91,46 | 0,73% | 534,00 |
| 01.07.2025 | 89,78 | 91,12 | 88,96 | 90,80 | 1,14% | 1.929,00 |
| 30.06.2025 | 95,46 | 96,32 | 88,94 | 89,78 | -5,95% | 1.695,00 |
| 27.06.2025 | 94,50 | 95,86 | 94,32 | 95,46 | 1,21% | 161,00 |
| 26.06.2025 | 94,28 | 94,98 | 94,04 | 94,32 | 0,26% | 210,00 |
| 25.06.2025 | 96,90 | 97,18 | 94,02 | 94,08 | -2,91% | 129,00 |
| 24.06.2025 | 96,62 | 97,06 | 96,26 | 96,90 | 0,50% | 527,00 |
| 23.06.2025 | 95,34 | 96,42 | 95,28 | 96,42 | 0,44% | 294,00 |
| 20.06.2025 | 96,94 | 97,32 | 95,94 | 96,00 | -0,48% | 358,00 |
| 19.06.2025 | 98,08 | 98,20 | 96,46 | 96,46 | -1,65% | 114,00 |
| 18.06.2025 | 98,12 | 98,96 | 97,86 | 98,08 | 0,08% | 73,00 |
| 17.06.2025 | 97,98 | 99,60 | 97,56 | 98,00 | -0,26% | 375,00 |
| 16.06.2025 | 97,86 | 99,84 | 97,74 | 98,26 | -2,91% | 3.565,00 |
| 13.06.2025 | 102,35 | 102,85 | 101,15 | 101,20 | -1,41% | 65,00 |
| 12.06.2025 | 102,90 | 103,80 | 102,60 | 102,65 | -0,44% | 279,00 |
| 11.06.2025 | 103,80 | 104,25 | 103,00 | 103,10 | -0,77% | 385,00 |
| 10.06.2025 | 103,15 | 104,45 | 102,70 | 103,90 | 0,82% | 228,00 |
| 09.06.2025 | 103,60 | 103,85 | 102,95 | 103,05 | -0,48% | 200,00 |
| 06.06.2025 | 104,60 | 104,85 | 103,55 | 103,55 | -0,77% | 25,00 |
| 05.06.2025 | 106,30 | 106,65 | 104,20 | 104,35 | -1,88% | 304,00 |
| 04.06.2025 | 105,35 | 107,15 | 105,30 | 106,35 | 1,19% | 144,00 |
| 03.06.2025 | 105,90 | 105,90 | 104,65 | 105,10 | -0,80% | 956,00 |
| 02.06.2025 | 104,70 | 106,40 | 104,00 | 105,95 | 0,90% | 2.427,00 |
| 30.05.2025 | 103,95 | 105,70 | 103,90 | 105,00 | 1,11% | 427,00 |
| 29.05.2025 | 104,60 | 104,65 | 103,15 | 103,85 | -0,19% | 114,00 |
| 28.05.2025 | 105,35 | 105,85 | 103,90 | 104,05 | -1,37% | 930,00 |
| 27.05.2025 | 104,80 | 105,95 | 104,70 | 105,50 | 0,76% | 1.344,00 |
| 26.05.2025 | 104,90 | 105,30 | 104,50 | 104,70 | 0,58% | 1.714,00 |
| 23.05.2025 | 103,70 | 105,45 | 103,55 | 104,10 | 0,43% | 1.548,00 |
| 22.05.2025 | 103,60 | 104,70 | 103,00 | 103,65 | 0,19% | 1.144,00 |
| 21.05.2025 | 103,55 | 104,05 | 102,50 | 103,45 | -1,34% | 638,00 |
| 20.05.2025 | 104,10 | 105,25 | 103,85 | 104,85 | 0,43% | 315,00 |
| 19.05.2025 | 103,65 | 104,40 | 103,00 | 104,40 | 0,77% | 1.032,00 |
| 16.05.2025 | 102,55 | 104,50 | 102,55 | 103,60 | 1,12% | 548,00 |