105,900€
1,68%
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2024 | 104,40 | 105,00 | 103,75 | 104,05 | -0,48% | 12.054,00 |
| 13.11.2024 | 105,18 | 105,83 | 103,20 | 104,55 | -1,65% | 4.494,00 |
| 12.11.2024 | 107,75 | 108,20 | 105,75 | 106,30 | -1,96% | 5.444,00 |
| 11.11.2024 | 107,88 | 108,95 | 107,88 | 108,43 | 0,67% | 10.632,00 |
| 08.11.2024 | 106,20 | 107,80 | 106,15 | 107,70 | 1,29% | 4.711,00 |
| 07.11.2024 | 107,00 | 108,00 | 105,75 | 106,33 | -0,56% | 9.080,00 |
| 06.11.2024 | 109,75 | 111,45 | 106,35 | 106,93 | -2,66% | 11.124,00 |
| 05.11.2024 | 110,15 | 110,50 | 109,00 | 109,85 | -0,18% | 6.275,00 |
| 04.11.2024 | 111,75 | 111,78 | 109,90 | 110,05 | -1,23% | 8.315,00 |
| 01.11.2024 | 110,55 | 111,65 | 109,95 | 111,43 | 0,68% | 2.400,00 |
| 31.10.2024 | 111,20 | 111,75 | 109,90 | 110,68 | -0,72% | 2.658,00 |
| 30.10.2024 | 113,25 | 113,45 | 111,30 | 111,48 | -1,68% | 7.461,00 |
| 29.10.2024 | 115,08 | 115,88 | 113,00 | 113,38 | -1,24% | 2.455,00 |
| 28.10.2024 | 113,83 | 115,30 | 113,65 | 114,80 | 1,23% | 14.330,00 |
| 25.10.2024 | 112,00 | 113,73 | 111,80 | 113,40 | 1,16% | 8.245,00 |
| 24.10.2024 | 115,15 | 115,50 | 111,20 | 112,10 | -2,84% | 13.653,00 |
| 23.10.2024 | 115,70 | 117,05 | 115,30 | 115,38 | -0,45% | 8.039,00 |
| 22.10.2024 | 117,68 | 117,70 | 114,40 | 115,90 | -1,32% | 16.916,00 |
| 21.10.2024 | 118,13 | 118,75 | 117,05 | 117,45 | -0,82% | 13.120,00 |
| 18.10.2024 | 118,63 | 118,95 | 117,80 | 118,43 | -0,21% | 7.738,00 |
| 17.10.2024 | 119,75 | 119,83 | 118,10 | 118,68 | -0,92% | 8.982,00 |
| 16.10.2024 | 121,48 | 121,50 | 119,20 | 119,78 | -1,36% | 9.549,00 |
| 15.10.2024 | 121,00 | 122,55 | 120,70 | 121,43 | 0,33% | 9.090,00 |
| 14.10.2024 | 119,93 | 121,30 | 119,75 | 121,03 | 0,71% | 1.245,00 |
| 11.10.2024 | 119,55 | 120,20 | 119,25 | 120,18 | 0,40% | 9.250,00 |
| 10.10.2024 | 120,00 | 120,15 | 119,30 | 119,70 | -0,17% | 5.450,00 |
| 09.10.2024 | 120,20 | 121,25 | 119,45 | 119,90 | -0,31% | 5.525,00 |
| 08.10.2024 | 118,33 | 120,65 | 118,23 | 120,28 | 1,22% | 51.354,00 |
| 07.10.2024 | 120,15 | 120,25 | 118,70 | 118,83 | -1,16% | 6.520,00 |
| 04.10.2024 | 121,00 | 121,08 | 118,90 | 120,23 | -0,60% | 11.454,00 |
| 03.10.2024 | 121,58 | 122,40 | 120,45 | 120,95 | -0,88% | 3.000,00 |
| 02.10.2024 | 122,80 | 123,25 | 120,95 | 122,03 | -0,67% | 8.628,00 |
| 01.10.2024 | 124,35 | 125,05 | 122,53 | 122,85 | -1,17% | 7.753,00 |
| 30.09.2024 | 122,93 | 124,35 | 122,70 | 124,30 | 1,10% | 9.674,00 |
| 27.09.2024 | 122,48 | 124,20 | 122,13 | 122,95 | 0,65% | 34.280,00 |
| 26.09.2024 | 124,10 | 124,45 | 121,35 | 122,15 | -0,95% | 4.349,00 |
| 25.09.2024 | 120,35 | 123,50 | 120,13 | 123,33 | 2,05% | 3.231,00 |
| 24.09.2024 | 120,90 | 121,35 | 119,90 | 120,85 | 0,08% | 3.695,00 |
| 23.09.2024 | 120,48 | 121,50 | 119,80 | 120,75 | 0,44% | 17.409,00 |
| 20.09.2024 | 119,55 | 121,40 | 119,53 | 120,23 | 0,42% | 6.385,00 |
| 19.09.2024 | 121,08 | 121,50 | 119,30 | 119,73 | -0,77% | 16.383,00 |
| 18.09.2024 | 122,23 | 122,80 | 120,48 | 120,65 | -1,21% | 5.678,00 |
| 17.09.2024 | 120,98 | 123,15 | 120,88 | 122,13 | 0,93% | 29.074,00 |
| 16.09.2024 | 121,18 | 121,50 | 120,60 | 121,00 | -0,21% | 6.785,00 |
| 13.09.2024 | 120,13 | 121,50 | 119,68 | 121,25 | 0,94% | 6.120,00 |
| 12.09.2024 | 121,43 | 122,10 | 119,40 | 120,13 | -0,97% | 2.555,00 |
| 11.09.2024 | 120,35 | 122,25 | 120,30 | 121,30 | 0,66% | 4.650,00 |
| 10.09.2024 | 120,73 | 121,45 | 119,93 | 120,50 | -0,27% | 6.212,00 |
| 09.09.2024 | 118,88 | 121,30 | 118,80 | 120,83 | 1,62% | 11.675,00 |
| 06.09.2024 | 120,60 | 120,60 | 118,78 | 118,90 | 0,30% | 16.420,00 |
| 05.09.2024 | 120,28 | 120,85 | 118,10 | 118,55 | -1,50% | 11.440,00 |
| 04.09.2024 | 119,65 | 120,75 | 118,80 | 120,35 | -0,08% | 20.878,00 |
| 03.09.2024 | 118,65 | 120,80 | 118,50 | 120,45 | 1,45% | 23.958,00 |
| 02.09.2024 | 119,15 | 119,65 | 118,25 | 118,73 | -0,42% | 10.154,00 |
| 30.08.2024 | 117,83 | 119,65 | 117,80 | 119,23 | 1,34% | 10.172,00 |
| 29.08.2024 | 116,95 | 119,00 | 116,55 | 117,65 | 0,49% | 13.040,00 |
| 28.08.2024 | 114,20 | 117,35 | 114,00 | 117,08 | 2,58% | 6.050,00 |
| 27.08.2024 | 114,18 | 114,65 | 113,30 | 114,13 | 0,00% | 175.735,00 |
| 26.08.2024 | 114,00 | 114,40 | 113,70 | 114,13 | -0,04% | 9.541,00 |
| 23.08.2024 | 113,13 | 114,90 | 113,10 | 114,18 | 1,11% | 5.500,00 |
| 22.08.2024 | 113,83 | 114,55 | 112,85 | 112,93 | -0,90% | 4.188,00 |
| 21.08.2024 | 113,40 | 114,25 | 113,15 | 113,95 | 0,55% | 8.250,00 |
| 20.08.2024 | 112,58 | 113,70 | 112,53 | 113,33 | 0,64% | 1.330,00 |
| 19.08.2024 | 113,03 | 113,20 | 112,05 | 112,60 | -0,40% | 44.380,00 |
| 16.08.2024 | 112,48 | 113,50 | 112,40 | 113,05 | 0,56% | 800,00 |
| 15.08.2024 | 112,13 | 113,10 | 111,80 | 112,43 | 0,47% | 4.694,00 |
| 14.08.2024 | 111,53 | 111,95 | 110,95 | 111,90 | 0,36% | 47.228,00 |
| 13.08.2024 | 111,65 | 112,40 | 110,35 | 111,50 | 0,02% | 21.344,00 |
| 12.08.2024 | 111,75 | 112,05 | 110,95 | 111,48 | -0,16% | 7.400,00 |
| 09.08.2024 | 110,28 | 111,65 | 110,05 | 111,65 | 1,06% | 6.300,00 |
| 08.08.2024 | 110,90 | 111,25 | 109,25 | 110,48 | -0,11% | 15.500,00 |
| 07.08.2024 | 110,33 | 112,95 | 109,35 | 110,60 | 0,75% | 11.715,00 |
| 06.08.2024 | 111,18 | 111,50 | 108,40 | 109,78 | -0,50% | 7.416,00 |
| 05.08.2024 | 109,55 | 111,90 | 109,05 | 110,33 | -1,08% | 12.191,00 |
| 02.08.2024 | 113,88 | 114,03 | 110,80 | 111,53 | -2,32% | 23.379,00 |
| 01.08.2024 | 112,70 | 117,25 | 111,85 | 114,18 | -2,12% | 20.415,00 |
| 31.07.2024 | 116,10 | 117,25 | 115,70 | 116,65 | 0,65% | 4.710,00 |
| 30.07.2024 | 114,75 | 117,10 | 114,35 | 115,90 | 0,96% | 7.927,00 |
| 29.07.2024 | 114,93 | 115,85 | 114,30 | 114,80 | -0,04% | 1.970,00 |
| 26.07.2024 | 113,48 | 114,88 | 113,45 | 114,85 | 1,21% | 10.810,00 |
| 25.07.2024 | 114,23 | 114,95 | 113,00 | 113,48 | -0,81% | 2.498,00 |
| 24.07.2024 | 112,58 | 114,70 | 112,10 | 114,40 | 1,37% | 3.971,00 |
| 23.07.2024 | 114,28 | 114,45 | 110,50 | 112,85 | -1,18% | 14.210,00 |
| 22.07.2024 | 112,25 | 114,45 | 112,10 | 114,20 | 1,85% | 7.890,00 |
| 19.07.2024 | 112,35 | 113,00 | 111,68 | 112,13 | -0,07% | 7.495,00 |
| 18.07.2024 | 111,23 | 113,45 | 111,13 | 112,20 | 0,99% | 10.030,00 |
| 17.07.2024 | 112,80 | 113,00 | 110,90 | 111,10 | -1,72% | 5.147,00 |
| 16.07.2024 | 113,58 | 113,58 | 112,50 | 113,05 | -0,44% | 4.115,00 |
| 15.07.2024 | 114,60 | 115,25 | 113,30 | 113,55 | -0,94% | 2.640,00 |
| 12.07.2024 | 114,35 | 115,60 | 113,80 | 114,63 | 0,35% | 7.800,00 |
| 11.07.2024 | 114,05 | 114,60 | 112,70 | 114,23 | 0,11% | 7.650,00 |
| 10.07.2024 | 113,75 | 114,30 | 112,95 | 114,10 | 0,20% | 1.510,00 |
| 09.07.2024 | 113,33 | 115,15 | 113,18 | 113,88 | 0,40% | 25.258,00 |
| 08.07.2024 | 113,70 | 114,60 | 113,33 | 113,43 | -0,24% | 12.020,00 |