89,550€
0,06%
Echtzeit-Aktienkurs SYMRISE AG INH. O.N.
Bid:
Ask:
Aktienkurse zur SYMRISE AG INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 89,83 | 90,54 | 87,84 | 89,55 | -0,14% | 9.684,00 |
| 12.08.2026 | 90,88 | 90,95 | 89,44 | 89,68 | -1,08% | 5.270,00 |
| 11.08.2026 | 91,72 | 92,22 | 90,66 | 90,66 | -1,16% | 46.163,00 |
| 10.08.2026 | 92,00 | 92,22 | 91,02 | 91,72 | -0,29% | 20.402,00 |
| 07.08.2026 | 91,85 | 92,70 | 91,77 | 91,99 | 0,25% | 4.008,00 |
| 06.08.2026 | 91,38 | 92,74 | 91,31 | 91,76 | 0,23% | 9.955,00 |
| 05.08.2026 | 91,25 | 91,96 | 90,72 | 91,55 | 0,49% | 12.125,00 |
| 04.08.2026 | 89,40 | 91,16 | 89,00 | 91,10 | 2,04% | 7.901,00 |
| 03.08.2026 | 88,95 | 90,54 | 88,18 | 89,28 | 0,01% | 8.203,00 |
| 31.07.2026 | 91,74 | 91,79 | 88,74 | 89,27 | -2,80% | 9.851,00 |
| 30.07.2026 | 91,09 | 94,90 | 90,62 | 91,84 | 3,59% | 16.226,00 |
| 29.07.2026 | 88,88 | 89,78 | 88,04 | 88,66 | -0,65% | 1.078,00 |
| 28.07.2026 | 86,88 | 89,56 | 86,86 | 89,24 | 2,60% | 398,00 |
| 27.07.2026 | 87,26 | 87,54 | 86,32 | 86,98 | 0,42% | 683,00 |
| 24.07.2026 | 85,56 | 86,78 | 85,44 | 86,62 | 1,36% | 499,00 |
| 23.07.2026 | 87,66 | 87,66 | 84,20 | 85,46 | -2,55% | 416,00 |
| 22.07.2026 | 87,38 | 88,88 | 86,64 | 87,70 | 0,14% | 1.430,00 |
| 21.07.2026 | 88,44 | 88,54 | 87,20 | 87,58 | -0,57% | 900,00 |
| 20.07.2026 | 88,70 | 88,70 | 87,64 | 88,08 | -0,18% | 408,00 |
| 17.07.2026 | 88,76 | 89,40 | 87,98 | 88,24 | -0,97% | 1.042,00 |
| 16.07.2026 | 87,40 | 89,40 | 87,34 | 89,10 | 2,09% | 930,00 |
| 15.07.2026 | 87,48 | 88,50 | 86,74 | 87,28 | -0,07% | 708,00 |
| 14.07.2026 | 88,10 | 88,34 | 86,64 | 87,34 | -0,93% | 1.269,00 |
| 13.07.2026 | 88,12 | 89,08 | 87,82 | 88,16 | -0,36% | 2.238,00 |
| 10.07.2026 | 88,38 | 88,86 | 87,72 | 88,48 | 0,18% | 433,00 |
| 09.07.2026 | 87,78 | 88,48 | 87,60 | 88,32 | 0,71% | 5,00 |
| 08.07.2026 | 90,40 | 90,46 | 87,54 | 87,70 | -3,22% | 980,00 |
| 07.07.2026 | 89,28 | 91,78 | 89,28 | 90,62 | 1,25% | 332,00 |
| 06.07.2026 | 91,08 | 92,44 | 89,24 | 89,50 | -1,84% | 1.232,00 |
| 03.07.2026 | 90,58 | 91,40 | 89,72 | 91,18 | 0,82% | 2.462,00 |
| 02.07.2026 | 89,62 | 91,12 | 89,26 | 90,44 | 1,32% | 1.987,00 |
| 01.07.2026 | 87,60 | 89,74 | 87,60 | 89,26 | 1,87% | 1.592,00 |
| 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 |