93,420€
0,04%
Echtzeit-Aktienkurs Symrise AG
Bid:
Ask:
Aktienkurse zur Symrise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 93,65 | 94,14 | 93,46 | 93,68 | 0,15% | 1.000,00 |
| 24.09.2026 | 92,33 | 93,94 | 92,14 | 93,54 | 1,23% | 37.613,00 |
| 23.09.2026 | 93,24 | 93,62 | 92,12 | 92,40 | -1,06% | 3.166,00 |
| 22.09.2026 | 91,22 | 93,72 | 91,13 | 93,39 | 2,39% | 7.435,00 |
| 21.09.2026 | 89,60 | 91,84 | 88,66 | 91,21 | 2,47% | 3.070,00 |
| 18.09.2026 | 90,06 | 90,08 | 88,38 | 89,01 | -1,12% | - |
| 17.09.2026 | 91,70 | 91,80 | 90,00 | 90,02 | -1,36% | 5.937,00 |
| 16.09.2026 | 89,58 | 91,74 | 89,36 | 91,26 | 2,05% | 2.253,00 |
| 15.09.2026 | 88,26 | 89,94 | 88,06 | 89,43 | 1,17% | 324,00 |
| 14.09.2026 | 87,03 | 89,78 | 86,81 | 88,40 | 1,36% | 54.810,00 |
| 11.09.2026 | 87,96 | 88,68 | 87,09 | 87,21 | -0,54% | 5.390,00 |
| 10.09.2026 | 88,74 | 88,76 | 87,68 | 87,68 | -1,02% | - |
| 09.09.2026 | 90,24 | 90,78 | 88,54 | 88,58 | -1,79% | 12.722,00 |
| 08.09.2026 | 89,67 | 91,08 | 89,18 | 90,19 | 0,66% | 5.040,00 |
| 07.09.2026 | 90,23 | 90,76 | 89,22 | 89,60 | -0,88% | 1.960,00 |
| 04.09.2026 | 91,59 | 91,62 | 90,03 | 90,40 | -1,26% | 1.232,00 |
| 03.09.2026 | 91,96 | 92,28 | 90,54 | 91,55 | -0,38% | 13.220,00 |
| 02.09.2026 | 92,52 | 93,30 | 91,44 | 91,90 | -0,14% | 38.493,00 |
| 01.09.2026 | 93,92 | 94,32 | 91,99 | 92,03 | -0,02% | 10.870,00 |
| 31.08.2026 | 92,75 | 93,16 | 92,01 | 92,05 | -0,88% | 15.880,00 |
| 28.08.2026 | 91,96 | 93,68 | 91,88 | 92,87 | 1,09% | 393,00 |
| 27.08.2026 | 92,93 | 92,93 | 91,30 | 91,87 | -0,92% | 30.381,00 |
| 26.08.2026 | 91,93 | 93,98 | 91,90 | 92,72 | 0,82% | 15.183,00 |
| 25.08.2026 | 91,44 | 92,42 | 90,61 | 91,97 | 0,58% | 28.147,00 |
| 24.08.2026 | 89,82 | 91,44 | 89,72 | 91,44 | 1,69% | 3.807,00 |
| 21.08.2026 | 89,13 | 90,48 | 89,04 | 89,92 | 0,86% | 5.340,00 |
| 20.08.2026 | 87,55 | 89,41 | 87,55 | 89,15 | 1,96% | 7.726,00 |
| 19.08.2026 | 86,02 | 87,86 | 85,84 | 87,44 | 1,63% | 1.395,00 |
| 18.08.2026 | 86,84 | 87,20 | 86,04 | 86,04 | -1,22% | 775,00 |
| 17.08.2026 | 88,94 | 89,04 | 87,00 | 87,10 | -2,02% | 468,00 |
| 14.08.2026 | 89,18 | 89,72 | 88,82 | 88,90 | -0,49% | 150,00 |
| 13.08.2026 | 89,64 | 90,00 | 87,94 | 89,34 | -0,18% | 648,00 |
| 12.08.2026 | 90,62 | 90,72 | 89,42 | 89,50 | -1,28% | 328,00 |
| 11.08.2026 | 91,96 | 92,06 | 90,62 | 90,66 | -0,90% | 1.687,00 |
| 10.08.2026 | 91,74 | 92,18 | 91,08 | 91,48 | -0,31% | 956,00 |
| 07.08.2026 | 91,68 | 92,70 | 91,48 | 91,76 | 0,09% | 166,00 |
| 06.08.2026 | 91,44 | 92,70 | 91,26 | 91,68 | 0,31% | 293,00 |
| 05.08.2026 | 91,02 | 91,94 | 90,78 | 91,40 | 0,57% | 385,00 |
| 04.08.2026 | 89,12 | 91,22 | 89,00 | 90,88 | 2,09% | 535,00 |
| 03.08.2026 | 89,24 | 90,44 | 88,36 | 89,02 | -0,11% | 809,00 |
| 31.07.2026 | 90,16 | 90,28 | 88,84 | 89,12 | -3,07% | 277,00 |
| 30.07.2026 | 88,00 | 94,72 | 88,00 | 91,94 | 3,70% | 4.903,00 |
| 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 |