WKN: | SYM999 |
ISIN: | DE000SYM9999 |
Land: | Deutschland |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
Weshalb die Symrise-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 14. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
13.07.2025 |
89,60 88,66 |
89,60 88,48 |
88,48 | 88,66 |
0 -1,05% |
-1,05% |
12.07.2025 |
89,60 89,60 |
89,60 89,60 |
89,60 | 89,60 |
0 0,00% |
0,00% |
11.07.2025 |
91,03 89,60 |
91,04 89,58 |
89,58 | 89,60 |
0 -1,57% |
-1,57% |
10.07.2025 |
90,90 91,03 |
91,56 90,81 |
90,81 | 91,03 |
0 0,14% |
0,14% |
09.07.2025 |
90,86 90,90 |
92,10 90,23 |
90,23 | 90,90 |
0 0,04% |
0,04% |
08.07.2025 |
90,64 90,86 |
91,00 89,64 |
89,64 | 90,86 |
0 0,33% |
0,33% |
07.07.2025 |
91,10 90,56 |
91,39 90,43 |
90,43 | 90,56 |
0 -0,55% |
-0,55% |
06.07.2025 |
91,46 91,06 |
91,46 90,96 |
90,96 | 91,06 |
0 0,00% |
0,00% |
05.07.2025 |
91,10 91,06 |
91,10 91,06 |
91,06 | 91,06 |
0 0,00% |
0,00% |
04.07.2025 |
91,72 91,06 |
91,72 90,19 |
90,19 | 91,06 |
0 -0,87% |
-0,87% |
03.07.2025 |
91,72 91,86 |
92,77 91,34 |
91,34 | 91,86 |
0 0,20% |
0,20% |
02.07.2025 |
90,93 91,68 |
91,87 90,77 |
90,77 | 91,68 |
0 0,82% |
0,82% |
01.07.2025 |
89,82 90,93 |
91,19 88,92 |
88,92 | 90,93 |
0 1,28% |
1,28% |
30.06.2025 |
95,76 89,78 |
96,38 89,08 |
89,08 | 89,78 |
0 -6,19% |
-6,19% |
29.06.2025 |
95,66 95,70 |
95,70 95,66 |
95,66 | 95,70 |
0 0,04% |
0,04% |
28.06.2025 |
95,66 95,66 |
95,66 95,66 |
95,66 | 95,66 |
0 0,00% |
0,00% |
27.06.2025 |
94,64 95,66 |
95,72 94,31 |
94,31 | 95,66 |
0 1,18% |
1,18% |
26.06.2025 |
94,30 94,54 |
94,97 94,03 |
94,03 | 94,54 |
0 0,25% |
0,25% |
25.06.2025 |
97,08 94,30 |
97,23 94,10 |
94,10 | 94,30 |
0 -2,86% |
-2,86% |
24.06.2025 |
97,13 97,08 |
97,43 96,24 |
96,24 | 97,08 |
0 0,50% |
0,50% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
102,50 98,66 |
102,50 96,24 |
96,24 | 98,66 | -3,75% |
Februar |
98,66 97,04 |
101,30 95,04 |
95,04 | 97,04 | -1,64% |
März |
97,04 95,36 |
97,40 89,50 |
89,50 | 95,36 | -1,73% |
April |
95,36 100,90 |
102,05 91,60 |
91,60 | 100,90 | 5,81% |
Mai |
100,90 104,65 |
105,80 100,15 |
100,15 | 104,65 | 3,72% |
Juni |
104,65 90,28 |
106,40 90,28 |
90,28 | 90,28 | -13,73% |
Juli |
90,28 90,40 |
91,88 90,28 |
90,28 | 90,40 | 0,13% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
102,50 90,40 |
106,40 89,50 |
89,50 | 90,40 | -11,80% |
2024 |
99,48 102,50 |
123,50 92,34 |
92,34 | 102,50 | 3,04% |
2023 |
101,80 99,48 |
109,80 87,90 |
87,90 | 99,48 | -2,28% |
2022 |
130,95 101,80 |
131,60 94,30 |
94,30 | 101,80 | -22,26% |
2021 |
109,40 130,95 |
132,00 96,64 |
96,64 | 130,95 | 19,70% |
2020 |
93,90 109,40 |
120,50 73,90 |
73,90 | 109,40 | 16,51% |
2019 |
65,06 93,90 |
93,90 64,48 |
64,48 | 93,90 | 44,33% |
2018 |
71,39 65,06 |
81,50 62,40 |
62,40 | 65,06 | -8,86% |
2017 |
57,92 71,39 |
72,40 54,50 |
54,50 | 71,39 | 23,26% |
2016 |
61,44 57,92 |
68,49 54,13 |
54,13 | 57,92 | -5,74% |
2015 |
50,08 61,44 |
64,02 49,56 |
49,56 | 61,44 | 22,69% |
2014 |
33,53 50,08 |
50,61 33,51 |
33,51 | 50,08 | 49,36% |
2013 |
27,07 33,53 |
35,07 26,05 |
26,05 | 33,53 | 23,87% |
2012 |
20,55 27,07 |
27,83 20,55 |
20,55 | 27,07 | 31,72% |
2011 |
20,48 20,55 |
22,75 16,37 |
16,37 | 20,55 | 0,37% |
2010 |
15,00 20,48 |
22,36 15,00 |
15,00 | 20,48 | 36,50% |
2009 |
9,93 15,00 |
15,75 7,10 |
7,10 | 15,00 | 51,06% |
2008 |
19,00 9,93 |
18,90 7,86 |
7,86 | 9,93 | -47,74% |
2007 |
19,56 19,00 |
22,23 17,52 |
17,52 | 19,00 | -2,86% |
2006 |
18,48 19,56 |
19,84 18,48 |
18,48 | 19,56 | 5,84% |