87,700€
-3,22%
Echtzeit-Aktienkurs SYMRISE AG INH. O.N.
Bid:
Ask:
Aktienkurse zur SYMRISE AG INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 90,45 | 90,78 | 87,54 | 87,70 | -3,41% | 30.610,00 |
| 07.07.2026 | 89,79 | 91,88 | 89,76 | 90,80 | 1,19% | 3.118,00 |
| 06.07.2026 | 91,17 | 92,46 | 89,43 | 89,73 | -1,68% | 12.852,00 |
| 03.07.2026 | 90,79 | 91,45 | 89,67 | 91,26 | 0,60% | 41.350,00 |
| 02.07.2026 | 89,48 | 91,14 | 89,32 | 90,72 | 1,41% | 11.721,00 |
| 01.07.2026 | 88,03 | 89,94 | 87,76 | 89,46 | 2,10% | 5.813,00 |
| 30.06.2026 | 87,46 | 88,22 | 87,04 | 87,62 | 0,41% | 385,00 |
| 29.06.2026 | 88,40 | 88,66 | 87,00 | 87,26 | -0,68% | 1.991,00 |
| 26.06.2026 | 88,34 | 88,34 | 87,18 | 87,86 | -0,54% | 2.975,00 |
| 25.06.2026 | 89,12 | 89,82 | 88,22 | 88,34 | -0,70% | 1.746,00 |
| 24.06.2026 | 86,18 | 89,88 | 86,08 | 88,96 | 3,23% | 454,00 |
| 23.06.2026 | 85,76 | 86,82 | 85,42 | 86,18 | 0,12% | 98,00 |
| 22.06.2026 | 85,50 | 86,76 | 85,18 | 86,08 | 0,75% | 190,00 |
| 19.06.2026 | 85,02 | 86,44 | 85,00 | 85,44 | 0,12% | 7.073,00 |
| 18.06.2026 | 84,36 | 85,84 | 83,66 | 85,34 | 2,35% | 979,00 |
| 17.06.2026 | 82,08 | 83,96 | 82,08 | 83,38 | 1,86% | 1.982,00 |
| 16.06.2026 | 81,76 | 82,84 | 81,76 | 81,86 | 0,07% | 1.311,00 |
| 15.06.2026 | 82,40 | 83,72 | 81,60 | 81,80 | -0,22% | 1.962,00 |
| 12.06.2026 | 83,32 | 84,32 | 81,86 | 81,98 | -1,47% | 1.928,00 |
| 11.06.2026 | 82,64 | 83,62 | 82,54 | 83,20 | 0,82% | 1.477,00 |
| 10.06.2026 | 80,78 | 83,26 | 80,78 | 82,52 | 1,70% | 1.288,00 |
| 09.06.2026 | 75,62 | 81,58 | 75,62 | 81,14 | 7,33% | 2.132,00 |
| 08.06.2026 | 75,28 | 76,00 | 74,94 | 75,60 | -0,63% | 1.391,00 |
| 05.06.2026 | 75,42 | 77,48 | 75,42 | 76,08 | 0,61% | - |
| 04.06.2026 | 75,40 | 76,34 | 75,40 | 75,62 | 0,05% | 450,00 |
| 03.06.2026 | 76,90 | 77,50 | 74,94 | 75,58 | -2,02% | 1.639,00 |
| 02.06.2026 | 77,56 | 77,84 | 77,00 | 77,14 | -0,46% | 519,00 |
| 01.06.2026 | 79,06 | 79,10 | 76,94 | 77,50 | -1,85% | 1.104,00 |
| 29.05.2026 | 81,52 | 81,52 | 78,84 | 78,96 | -2,73% | 1.327,00 |
| 28.05.2026 | 81,66 | 81,76 | 80,86 | 81,18 | -0,88% | 730,00 |
| 27.05.2026 | 79,52 | 82,68 | 79,52 | 81,90 | 3,02% | 1.982,00 |
| 26.05.2026 | 79,18 | 79,68 | 78,90 | 79,50 | 0,05% | 1.266,00 |
| 25.05.2026 | 80,02 | 80,10 | 79,38 | 79,46 | -0,38% | 1.024,00 |
| 22.05.2026 | 77,64 | 80,48 | 77,56 | 79,76 | 2,41% | 4.874,00 |
| 21.05.2026 | 75,52 | 78,10 | 75,34 | 77,88 | 2,96% | 26,00 |
| 20.05.2026 | 74,84 | 76,06 | 74,84 | 75,64 | -0,32% | 450,00 |
| 19.05.2026 | 75,14 | 76,22 | 75,04 | 75,88 | 0,61% | 214,00 |
| 18.05.2026 | 73,80 | 75,68 | 73,10 | 75,42 | 2,56% | 142,00 |
| 15.05.2026 | 73,24 | 74,76 | 73,24 | 73,54 | -0,57% | 4.651,00 |
| 14.05.2026 | 73,98 | 74,94 | 73,92 | 73,96 | -0,05% | 70,00 |
| 13.05.2026 | 74,22 | 74,24 | 73,26 | 74,00 | -0,03% | 1.330,00 |
| 12.05.2026 | 72,40 | 74,28 | 72,38 | 74,02 | 1,37% | 1.101,00 |
| 11.05.2026 | 73,36 | 74,12 | 72,58 | 73,02 | -0,19% | 451,00 |
| 08.05.2026 | 73,62 | 73,74 | 72,22 | 73,16 | -0,54% | 262,00 |
| 07.05.2026 | 74,52 | 74,90 | 73,06 | 73,56 | -2,98% | 492,00 |
| 06.05.2026 | 75,24 | 76,44 | 74,94 | 75,82 | 1,01% | 362,00 |
| 05.05.2026 | 74,62 | 75,08 | 73,44 | 75,06 | 1,16% | 318,00 |
| 04.05.2026 | 75,44 | 76,56 | 74,00 | 74,20 | -1,54% | 191,00 |
| 30.04.2026 | 75,36 | 75,66 | 73,68 | 75,36 | -0,69% | 3.309,00 |
| 29.04.2026 | 73,46 | 78,04 | 73,46 | 75,88 | 3,27% | 1.469,00 |
| 28.04.2026 | 73,58 | 74,34 | 73,46 | 73,48 | -0,19% | 65,00 |
| 27.04.2026 | 74,18 | 74,24 | 73,58 | 73,62 | -0,30% | 887,00 |
| 24.04.2026 | 73,76 | 74,58 | 73,72 | 73,84 | 0,30% | 365,00 |
| 23.04.2026 | 74,64 | 75,88 | 73,34 | 73,62 | -2,00% | 690,00 |
| 22.04.2026 | 75,80 | 76,44 | 74,82 | 75,12 | -0,63% | 340,00 |
| 21.04.2026 | 76,68 | 77,90 | 75,60 | 75,60 | -1,33% | 1.277,00 |
| 20.04.2026 | 76,80 | 76,94 | 76,12 | 76,62 | -0,65% | 1.248,00 |
| 17.04.2026 | 75,20 | 77,32 | 75,16 | 77,12 | 2,66% | 433,00 |
| 16.04.2026 | 74,68 | 75,62 | 74,38 | 75,12 | 0,86% | 4.546,00 |
| 15.04.2026 | 73,82 | 74,68 | 73,66 | 74,48 | 1,00% | 703,00 |
| 14.04.2026 | 72,66 | 73,86 | 72,48 | 73,74 | 1,74% | 1.170,00 |
| 13.04.2026 | 72,58 | 72,88 | 71,70 | 72,48 | -0,66% | 708,00 |
| 10.04.2026 | 73,06 | 73,82 | 72,58 | 72,96 | 1,14% | 120,00 |
| 09.04.2026 | 73,38 | 73,68 | 71,82 | 72,14 | -1,85% | 60,00 |
| 08.04.2026 | 75,30 | 75,30 | 73,28 | 73,50 | 0,49% | 1.495,00 |
| 07.04.2026 | 74,04 | 74,62 | 72,42 | 73,14 | -1,38% | 370,00 |
| 02.04.2026 | 73,26 | 74,52 | 72,94 | 74,16 | 0,05% | 342,00 |
| 01.04.2026 | 73,44 | 74,34 | 73,12 | 74,12 | 1,09% | 114,00 |
| 31.03.2026 | 74,04 | 74,40 | 72,98 | 73,32 | -0,62% | 8.950,00 |
| 30.03.2026 | 72,20 | 74,40 | 72,02 | 73,78 | 2,64% | 245,00 |
| 27.03.2026 | 71,38 | 72,78 | 70,76 | 71,88 | 0,98% | 300,00 |
| 26.03.2026 | 70,38 | 71,54 | 70,06 | 71,18 | 0,79% | 59,00 |
| 25.03.2026 | 69,80 | 71,28 | 69,76 | 70,62 | 1,26% | 1.830,00 |
| 24.03.2026 | 69,56 | 70,62 | 69,18 | 69,74 | -0,57% | 400,00 |
| 23.03.2026 | 68,80 | 71,58 | 68,22 | 70,14 | 1,77% | 924,00 |
| 20.03.2026 | 69,78 | 69,90 | 68,70 | 68,92 | -1,43% | 270,00 |
| 19.03.2026 | 71,32 | 71,42 | 69,62 | 69,92 | -1,74% | 694,00 |
| 18.03.2026 | 74,06 | 74,32 | 70,94 | 71,16 | -2,97% | 394,00 |
| 17.03.2026 | 73,94 | 74,50 | 73,34 | 73,34 | -0,70% | 276,00 |
| 16.03.2026 | 73,80 | 74,34 | 72,94 | 73,86 | 0,52% | 3.814,00 |
| 13.03.2026 | 72,88 | 73,88 | 72,48 | 73,48 | 0,96% | 485,00 |
| 12.03.2026 | 70,06 | 73,38 | 70,06 | 72,78 | 3,73% | 9.186,00 |
| 11.03.2026 | 71,32 | 71,46 | 70,14 | 70,16 | -1,54% | 755,00 |
| 10.03.2026 | 71,76 | 72,16 | 71,06 | 71,26 | -0,92% | 415,00 |
| 09.03.2026 | 71,00 | 72,26 | 70,72 | 71,92 | -0,42% | 889,00 |
| 06.03.2026 | 72,64 | 73,42 | 71,34 | 72,22 | -0,30% | 1.203,00 |
| 05.03.2026 | 70,64 | 72,92 | 70,64 | 72,44 | 1,83% | 1.085,00 |
| 04.03.2026 | 73,76 | 73,98 | 69,88 | 71,14 | -3,24% | 7.008,00 |
| 03.03.2026 | 75,88 | 75,96 | 72,36 | 73,52 | -3,72% | 1.797,00 |
| 02.03.2026 | 76,34 | 77,06 | 75,22 | 76,36 | -0,55% | 6.528,00 |
| 27.02.2026 | 76,40 | 77,86 | 76,12 | 76,78 | 0,34% | 55,00 |
| 26.02.2026 | 75,86 | 76,86 | 75,38 | 76,52 | 0,37% | 687,00 |
| 25.02.2026 | 78,06 | 78,32 | 76,24 | 76,24 | -2,31% | 628,00 |
| 24.02.2026 | 75,66 | 78,98 | 75,64 | 78,04 | 3,28% | 1.231,00 |
| 23.02.2026 | 75,56 | 76,02 | 74,96 | 75,56 | -0,08% | 465,00 |
| 20.02.2026 | 74,84 | 76,00 | 74,84 | 75,62 | 1,18% | 1.235,00 |
| 19.02.2026 | 73,84 | 76,12 | 73,84 | 74,74 | 0,95% | 2.130,00 |
| 18.02.2026 | 74,60 | 74,98 | 73,52 | 74,04 | -0,96% | 320,00 |
| 17.02.2026 | 74,90 | 76,50 | 74,58 | 74,76 | -0,32% | 240,00 |
| 16.02.2026 | 76,18 | 76,18 | 74,72 | 75,00 | -0,87% | 945,00 |