Deutsche Märkte geschlossen

Symrise AG (SY1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
100,25+0,10 (+0,10%)
Börsenschluss: 05:35PM CET
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202399,94100,3598,88100,25100,25342.522
02. Feb. 202397,50100,4097,38100,15100,15464.891
01. Feb. 202397,8097,9697,0297,1297,12330.861
31. Jan. 202397,8098,2297,0497,4897,48334.029
30. Jan. 202397,1098,3696,8498,0498,04298.131
27. Jan. 202398,1498,1498,1498,1498,14-
26. Jan. 202398,90100,6098,1498,1498,14431.797
25. Jan. 202398,0098,6496,7298,1298,12545.992
24. Jan. 202399,00100,0597,5098,3698,36566.133
23. Jan. 202397,64100,6096,0299,0499,041.416.050
20. Jan. 2023105,60105,70104,25105,00105,00272.377
19. Jan. 2023106,30106,95104,60104,60104,60302.061
18. Jan. 2023105,85108,00105,85106,85106,85243.450
17. Jan. 2023104,65106,50103,60105,80105,80268.787
16. Jan. 2023104,10105,35104,00104,80104,80160.120
13. Jan. 2023103,00104,45102,50103,90103,90388.554
12. Jan. 2023106,55106,55102,50102,80102,80519.277
11. Jan. 2023106,00108,00105,60105,90105,90486.035
10. Jan. 2023105,70106,65105,20105,75105,75270.879
09. Jan. 2023105,00106,70104,10106,15106,15228.166
06. Jan. 2023104,15104,90102,80104,65104,65206.469
05. Jan. 2023104,55104,70102,80103,85103,85234.322
04. Jan. 2023103,45105,10103,20105,05105,05228.594
03. Jan. 2023101,75103,40101,10102,55102,55257.216
02. Jan. 2023102,05102,30100,90101,95101,95102.884
30. Dez. 2022103,25103,25101,45101,65101,65143.880
29. Dez. 2022102,40103,20101,70103,20103,20106.051
28. Dez. 2022102,90103,60102,60102,75102,75171.116
27. Dez. 2022103,65103,65102,35103,10103,10117.327
23. Dez. 2022102,50103,20101,85102,50102,50152.203
22. Dez. 2022103,70104,85101,60102,15102,15189.542
21. Dez. 2022103,55104,65102,90104,05104,05236.632
20. Dez. 2022103,70104,20102,90103,55103,55253.484
19. Dez. 2022104,85105,10104,05104,65104,65292.316
16. Dez. 2022104,80105,15102,55104,40104,40779.464
15. Dez. 2022105,85105,95104,40105,05105,05324.570
14. Dez. 2022107,10107,30105,05107,10107,10300.404
13. Dez. 2022106,15109,50105,80107,65107,65341.446
12. Dez. 2022105,65109,75105,65106,20106,20329.416
09. Dez. 2022105,20106,50104,55105,10105,10242.672
08. Dez. 2022105,85106,00103,80104,55104,55287.865
07. Dez. 2022105,15106,55105,15105,55105,55334.445
06. Dez. 2022105,90107,85105,20105,40105,40246.354
05. Dez. 2022108,30108,40105,60106,55106,55358.593
02. Dez. 2022110,20111,00107,30108,70108,70521.209
01. Dez. 2022110,55112,55109,95110,30110,30428.857
30. Nov. 2022108,45109,05107,60108,95108,95517.961
29. Nov. 2022110,15110,45107,25107,65107,65236.107
28. Nov. 2022108,75110,60108,35110,10110,10264.597
25. Nov. 2022111,20111,70110,20110,90110,90167.568
24. Nov. 2022109,90111,50109,40111,50111,50162.670
23. Nov. 2022108,60110,25106,75109,90109,90247.341
22. Nov. 2022109,30109,30106,20108,30108,30346.146
21. Nov. 2022111,05111,05107,25109,45109,45314.923
18. Nov. 2022111,05112,05109,30111,70111,70373.135
17. Nov. 2022109,10110,75108,35110,65110,65281.198
16. Nov. 2022110,25110,85108,40108,40108,40352.078
15. Nov. 2022111,30112,00109,70110,15110,15439.734
14. Nov. 2022110,95112,00109,75110,60110,60254.810
11. Nov. 2022110,50111,85108,45110,65110,65399.567
10. Nov. 2022103,10110,50102,05109,60109,60599.012
09. Nov. 2022101,75103,60100,95103,45103,45204.325
08. Nov. 202298,26102,6097,00101,85101,85273.880
07. Nov. 2022100,55100,9097,4098,3498,34273.201
04. Nov. 202298,50102,0098,08100,90100,90293.221
03. Nov. 2022101,40101,7597,8498,0098,00374.955
02. Nov. 2022102,55103,25101,70102,35102,35237.395
01. Nov. 2022103,90105,15101,45102,30102,30231.546
31. Okt. 2022104,70105,10103,30103,35103,35319.268
28. Okt. 2022103,70104,85102,80104,35104,35259.414
27. Okt. 2022105,60106,05103,70104,20104,20356.340
26. Okt. 2022105,00106,40103,05106,25106,25455.743
25. Okt. 2022100,10103,2599,24103,25103,25293.454
24. Okt. 202299,40100,7598,8699,9099,90243.679
21. Okt. 202299,4099,4496,0298,4098,40300.497
20. Okt. 202297,8299,9697,3899,9499,94247.393
19. Okt. 202298,5899,2897,1698,6498,64231.449
18. Okt. 202298,5499,8497,4698,1898,18286.307
17. Okt. 202295,8099,1694,8897,7097,70252.098
14. Okt. 202295,8497,4694,4895,8095,80434.531
13. Okt. 202297,0097,0091,9494,2494,24436.631
12. Okt. 202296,9499,5296,5497,2497,24255.357
11. Okt. 202298,0298,0694,2496,5896,58603.262
10. Okt. 202299,48100,7098,1099,7099,70243.244
07. Okt. 2022101,65102,1099,86100,00100,00211.195
06. Okt. 2022103,30104,65101,70101,85101,85278.996
05. Okt. 2022100,80103,80100,80102,85102,85303.652
04. Okt. 2022100,25102,8599,92102,60102,60366.901
03. Okt. 2022100,80100,8598,0299,8099,80237.085
30. Sept. 202298,98101,1598,60100,45100,45345.589
29. Sept. 2022100,10100,1096,7097,5697,56405.721
28. Sept. 202299,04100,3097,98100,10100,10301.828
27. Sept. 2022101,65102,3599,78100,05100,05276.879
26. Sept. 202296,86101,7596,66100,90100,90395.326
23. Sept. 202299,34102,7599,18101,25101,25572.621
22. Sept. 2022100,00103,5598,7499,0099,00303.822
21. Sept. 202299,20102,5098,54102,40102,40351.967
20. Sept. 202299,70100,3597,76100,00100,00272.237
19. Sept. 202298,7899,8897,5099,2899,28226.237
16. Sept. 202299,1299,6498,1098,8298,82573.615
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...