Symrise AG SY1
XETR · Deutschland · Prozessindustrie
€90,82-0,94 (-1,02 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €90,76 | -1,09 % | €91,16 | €91,48 | €90,52 | 58,21K |
| 2026-09-30 | €91,76 | -1,86 % | €93,48 | €93,82 | €91,76 | 324,50K |
| 2026-09-29 | €93,50 | +0,13 % | €93,38 | €94,12 | €92,96 | 214,18K |
| 2026-09-28 | €93,38 | +0,32 % | €93,88 | €94,18 | €93,10 | 431,59K |
| 2026-09-25 | €93,08 | -0,17 % | €93,76 | €94,50 | €92,38 | 302,87K |
| 2026-09-24 | €93,24 | +0,89 % | €92,82 | €93,90 | €92,14 | 323,20K |
| 2026-09-23 | €92,42 | -1,05 % | €93,40 | €93,58 | €92,12 | 231,55K |
| 2026-09-22 | €93,40 | +2,52 % | €91,40 | €93,72 | €91,20 | 260,20K |
| 2026-09-21 | €91,10 | +2,34 % | €89,24 | €91,82 | €88,68 | 322,47K |
| 2026-09-18 | €89,02 | -1,20 % | €89,28 | €89,80 | €88,36 | 909,24K |
| 2026-09-17 | €90,10 | -1,49 % | €91,50 | €91,60 | €90,02 | 368,27K |
| 2026-09-16 | €91,46 | +2,30 % | €89,66 | €91,74 | €89,36 | 420,35K |
| 2026-09-15 | €89,40 | +1,31 % | €88,24 | €89,92 | €87,94 | 255,58K |
| 2026-09-14 | €88,24 | +1,19 % | €86,96 | €89,76 | €86,76 | 269,17K |
| 2026-09-11 | €87,20 | -0,86 % | €88,28 | €88,68 | €87,20 | 261,71K |
| 2026-09-10 | €87,96 | -0,83 % | €88,32 | €88,70 | €87,70 | 274,83K |
| 2026-09-09 | €88,70 | -1,99 % | €90,08 | €90,76 | €88,70 | 251,00K |
| 2026-09-08 | €90,50 | +0,73 % | €89,20 | €91,08 | €89,20 | 133,04K |
| 2026-09-07 | €89,84 | -0,62 % | €89,76 | €90,72 | €89,26 | 190,72K |
| 2026-09-04 | €90,40 | -1,18 % | €91,10 | €91,48 | €90,00 | 214,69K |
| 2026-09-03 | €91,48 | -0,37 % | €91,72 | €92,24 | €90,56 | 258,15K |
| 2026-09-02 | €91,82 | -0,65 % | €92,42 | €93,32 | €91,46 | 248,03K |
| 2026-09-01 | €92,42 | +0,24 % | €94,00 | €94,28 | €92,06 | 420,23K |
| 2026-08-31 | €92,20 | -0,75 % | €93,00 | €93,24 | €92,12 | 454,09K |
| 2026-08-28 | €92,90 | +1,13 % | €92,00 | €93,70 | €91,90 | 205,74K |
| 2026-08-27 | €91,86 | -0,95 % | €92,22 | €92,56 | €91,32 | 265,98K |
| 2026-08-26 | €92,74 | +0,85 % | €92,16 | €93,96 | €92,00 | 438,07K |
| 2026-08-25 | €91,96 | +0,59 % | €91,20 | €92,40 | €90,62 | 216,61K |
| 2026-08-24 | €91,42 | +1,58 % | €90,00 | €91,42 | €89,70 | 230,09K |
| 2026-08-21 | €90,00 | +0,87 % | €89,70 | €90,44 | €89,10 | 419,04K |
| 2026-08-20 | €89,22 | +1,90 % | €87,80 | €89,38 | €87,80 | 194,63K |
| 2026-08-19 | €87,56 | +1,58 % | €86,36 | €88,08 | €85,82 | 280,65K |
| 2026-08-18 | €86,20 | -1,31 % | €87,50 | €87,62 | €86,18 | 339,06K |
| 2026-08-17 | €87,34 | -1,91 % | €88,70 | €88,70 | €86,98 | 184,58K |
| 2026-08-14 | €89,04 | -0,31 % | €89,38 | €90,10 | €88,84 | 168,25K |
| 2026-08-13 | €89,32 | -0,38 % | €89,46 | €89,68 | €87,84 | 220,49K |
| 2026-08-12 | €89,66 | -1,36 % | €90,72 | €90,72 | €89,42 | 232,59K |
| 2026-08-11 | €90,90 | -0,85 % | €91,50 | €92,08 | €90,80 | 237,58K |
| 2026-08-10 | €91,68 | -0,26 % | €91,66 | €92,20 | €91,02 | 200,20K |
| 2026-08-07 | €91,92 | +0,11 % | €92,02 | €92,64 | €91,76 | 244,87K |
| 2026-08-06 | €91,82 | +0,39 % | €92,00 | €92,70 | €91,76 | 302,49K |
| 2026-08-05 | €91,46 | +0,55 % | €91,32 | €91,96 | €90,64 | 262,43K |
| 2026-08-04 | €90,96 | +1,86 % | €89,36 | €90,96 | €88,98 | 369,57K |
| 2026-08-03 | €89,30 | +0,22 % | €89,10 | €90,50 | €88,20 | 352,35K |
| 2026-07-31 | €89,10 | -3,00 % | €91,08 | €91,54 | €88,76 | 493,32K |
| 2026-07-30 | €91,86 | +3,12 % | €92,86 | €95,00 | €91,80 | 640,04K |
| 2026-07-29 | €89,08 | -0,60 % | €88,66 | €89,92 | €88,00 | 362,48K |
| 2026-07-28 | €89,62 | +2,92 % | €87,56 | €89,62 | €87,34 | 301,07K |
| 2026-07-27 | €87,08 | +0,21 % | €87,74 | €87,74 | €86,24 | 223,72K |
| 2026-07-24 | €86,90 | +1,54 % | €85,42 | €86,90 | €85,40 | 186,75K |
| 2026-07-23 | €85,58 | -2,68 % | €87,32 | €87,32 | €84,06 | 431,11K |
| 2026-07-22 | €87,94 | +0,37 % | €86,90 | €88,92 | €86,46 | 264,29K |
| 2026-07-21 | €87,62 | -1,15 % | €88,04 | €88,50 | €87,14 | 243,45K |
| 2026-07-20 | €88,64 | 0,00 % | €87,82 | €88,80 | €87,62 | 231,08K |
| 2026-07-17 | €88,64 | -0,89 % | €89,40 | €89,76 | €87,98 | 428,01K |
| 2026-07-16 | €89,44 | +1,91 % | €87,46 | €89,60 | €87,38 | 234,85K |
| 2026-07-15 | €87,76 | +0,09 % | €87,26 | €88,54 | €86,36 | 268,11K |
| 2026-07-14 | €87,68 | -1,04 % | €88,00 | €88,40 | €86,62 | 319,52K |
| 2026-07-13 | €88,60 | 0,00 % | €88,24 | €89,12 | €88,12 | 232,32K |
| 2026-07-10 | €88,60 | +0,07 % | €88,60 | €88,88 | €87,52 | 264,07K |
| 2026-07-09 | €88,54 | +1,03 % | €88,00 | €88,54 | €87,70 | 274,91K |
| 2026-07-08 | €87,64 | -3,63 % | €90,34 | €90,82 | €87,64 | 474,10K |
| 2026-07-07 | €90,94 | +1,34 % | €90,30 | €91,84 | €90,12 | 234,72K |
| 2026-07-06 | €89,74 | -1,77 % | €92,00 | €92,46 | €89,44 | 289,80K |
| 2026-07-03 | €91,36 | +0,62 % | €90,96 | €91,46 | €89,68 | 286,70K |
| 2026-07-02 | €90,80 | +1,36 % | €89,98 | €91,12 | €89,94 | 338,49K |
| 2026-07-01 | €89,58 | +2,00 % | €88,92 | €89,92 | €87,78 | 397,33K |
| 2026-06-30 | €87,82 | +0,73 % | €86,94 | €88,28 | €86,52 | 394,97K |
| 2026-06-29 | €87,18 | -1,11 % | €87,88 | €88,66 | €87,18 | 346,23K |
| 2026-06-26 | €88,16 | -0,32 % | €88,56 | €88,70 | €87,12 | 307,77K |
| 2026-06-25 | €88,44 | -0,96 % | €88,82 | €89,84 | €88,30 | 298,91K |
| 2026-06-24 | €89,30 | +3,28 % | €86,20 | €89,90 | €86,18 | 561,32K |
| 2026-06-23 | €86,46 | +0,12 % | €85,60 | €86,88 | €85,34 | 322,48K |
| 2026-06-22 | €86,36 | +0,84 % | €85,92 | €86,76 | €85,14 | 448,26K |
| 2026-06-19 | €85,64 | +0,12 % | €85,32 | €86,46 | €85,04 | 1,43M |
| 2026-06-18 | €85,54 | +2,13 % | €83,58 | €85,72 | €83,40 | 699,12K |
| 2026-06-17 | €83,76 | +1,70 % | €82,08 | €84,02 | €82,04 | 459,81K |
| 2026-06-16 | €82,36 | +0,22 % | €82,80 | €82,88 | €81,96 | 189,09K |
| 2026-06-15 | €82,18 | -0,02 % | €81,82 | €83,86 | €81,76 | 252,69K |
| 2026-06-12 | €82,20 | -1,01 % | €82,52 | €84,32 | €82,20 | 384,03K |
| 2026-06-11 | €83,04 | +0,22 % | €82,82 | €83,50 | €82,58 | 268,48K |
| 2026-06-10 | €82,86 | +2,02 % | €81,76 | €83,30 | €81,18 | 413,76K |
| 2026-06-09 | €81,22 | +7,18 % | €77,04 | €81,70 | €77,00 | 701,09K |
| 2026-06-08 | €75,78 | -0,79 % | €75,14 | €76,02 | €74,84 | 361,92K |
| 2026-06-05 | €76,38 | +0,74 % | €75,56 | €77,56 | €75,56 | 279,04K |
| 2026-06-04 | €75,82 | +0,11 % | €75,70 | €76,34 | €75,46 | 270,22K |
| 2026-06-03 | €75,74 | -2,12 % | €77,32 | €77,66 | €74,88 | 586,33K |
| 2026-06-02 | €77,38 | +0,18 % | €77,36 | €77,94 | €76,96 | 264,11K |
| 2026-06-01 | €77,24 | -2,35 % | €78,64 | €78,82 | €77,14 | 316,68K |
| 2026-05-29 | €79,10 | -2,44 % | €81,40 | €81,46 | €79,10 | 1,27M |