WKN: | SYM999 |
ISIN: | DE000SYM9999 |
Land: | Deutschland |
Branche: | Chemie, Pharma, Bio- und Medizintechnik |
Sektor: | Chemie |
aktueller Kurs: |
106,28 EUR
|
Veränderung: |
-2,10 EUR
|
Veränderung in %: |
-1,94 %
|
Weshalb die Symrise-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 13. November 2024 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.11.2024 |
107,73 108,38 |
108,90 107,73 |
107,73 | 108,38 |
0 0,60% |
0,60% |
10.11.2024 |
107,68 107,73 |
107,73 107,68 |
107,68 | 107,73 |
0 0,05% |
0,05% |
09.11.2024 |
107,68 107,68 |
107,68 107,68 |
107,68 | 107,68 |
0 -0,05% |
-0,05% |
08.11.2024 |
106,33 107,73 |
107,80 106,18 |
106,18 | 107,73 |
0 1,32% |
1,32% |
07.11.2024 |
106,88 106,33 |
107,98 105,73 |
105,73 | 106,33 |
0 -0,65% |
-0,65% |
06.11.2024 |
109,28 107,03 |
111,45 106,43 |
106,43 | 107,03 |
0 -2,68% |
-2,68% |
05.11.2024 |
110,03 109,98 |
110,48 108,98 |
108,98 | 109,98 |
0 -0,11% |
-0,11% |
04.11.2024 |
111,48 110,10 |
111,78 109,93 |
109,93 | 110,10 |
0 -1,10% |
-1,10% |
03.11.2024 |
111,48 111,33 |
111,48 111,33 |
111,33 | 111,33 |
0 -0,13% |
-0,13% |
02.11.2024 |
111,48 111,48 |
111,48 111,48 |
111,48 | 111,48 |
0 0,00% |
0,00% |
01.11.2024 |
110,53 111,48 |
111,58 109,95 |
109,95 | 111,48 |
0 0,68% |
0,68% |
31.10.2024 |
111,48 110,73 |
111,75 109,90 |
109,90 | 110,73 |
0 -0,67% |
-0,67% |
30.10.2024 |
113,43 111,48 |
113,43 111,30 |
111,30 | 111,48 |
0 -1,68% |
-1,68% |
29.10.2024 |
114,90 113,38 |
115,88 113,00 |
113,00 | 113,38 |
0 -1,33% |
-1,33% |
28.10.2024 |
113,83 114,90 |
115,28 113,58 |
113,58 | 114,90 |
0 1,30% |
1,30% |
27.10.2024 |
113,43 113,43 |
113,43 113,43 |
113,43 | 113,43 |
0 0,00% |
0,00% |
26.10.2024 |
113,43 113,43 |
113,43 113,43 |
113,43 | 113,43 |
0 0,00% |
0,00% |
25.10.2024 |
111,95 113,43 |
113,73 111,80 |
111,80 | 113,43 |
0 1,18% |
1,18% |
24.10.2024 |
115,43 112,10 |
116,23 111,18 |
111,18 | 112,10 |
0 -2,88% |
-2,88% |
23.10.2024 |
115,83 115,43 |
117,03 115,28 |
115,28 | 115,43 |
0 -0,26% |
-0,26% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
19,56 20,20 |
20,58 19,45 |
19,45 | 20,20 | 3,27% |
Februar |
20,20 19,10 |
20,58 18,51 |
18,51 | 19,10 | -5,45% |
März |
19,10 19,39 |
20,00 18,20 |
18,20 | 19,39 | 1,52% |
April |
19,39 21,32 |
21,94 19,39 |
19,39 | 21,32 | 9,95% |
Mai |
21,32 20,38 |
22,01 20,38 |
20,38 | 20,38 | -4,41% |
Juni |
20,38 22,00 |
22,00 19,93 |
19,93 | 22,00 | 7,95% |
Juli |
22,00 20,88 |
22,23 20,25 |
20,25 | 20,88 | -5,09% |
August |
20,88 19,19 |
21,36 17,52 |
17,52 | 19,19 | -8,09% |
September |
19,19 18,60 |
19,97 17,87 |
17,87 | 18,60 | -3,07% |
Oktober |
18,60 20,64 |
21,09 18,57 |
18,57 | 20,64 | 10,97% |
November |
20,64 19,81 |
20,94 18,24 |
18,24 | 19,81 | -4,02% |
Dezember |
19,81 19,00 |
19,80 17,99 |
17,99 | 19,00 | -4,09% |
06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2024 |
99,48 108,50 |
123,50 92,34 |
92,34 | 108,50 | 9,07% |
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% |