Symrise AG (SY1)
Exportar para Excel
< 1 2 3 4 5 > >> |
09/02/2024 |
106.844 |
-1,76%
|
96,50
|
95,26
|
96,98
|
95,29
|
08/02/2024 |
115.927 |
-0,48%
|
97,36
|
96,70
|
98,40
|
96,70
|
07/02/2024 |
110.020 |
0,17%
|
97,84
|
96,90
|
97,94
|
97,32
|
06/02/2024 |
107.630 |
0,50%
|
96,64
|
95,72
|
97,38
|
97,16
|
05/02/2024 |
171.520 |
1,75%
|
94,82
|
94,32
|
96,86
|
96,74
|
02/02/2024 |
177.100 |
-1,31%
|
97,40
|
95,04
|
98,02
|
95,22
|
01/02/2024 |
81.364 |
0,98%
|
95,94
|
95,22
|
96,66
|
96,74
|
31/01/2024 |
105.047 |
-0,21%
|
96,06
|
95,62
|
96,44
|
95,80
|
30/01/2024 |
134.554 |
-0,66%
|
96,82
|
95,84
|
97,06
|
95,88
|
29/01/2024 |
121.121 |
-0,52%
|
96,48
|
95,78
|
96,58
|
96,52
|
26/01/2024 |
164.029 |
1,74%
|
95,10
|
95,10
|
97,40
|
97,02
|
25/01/2024 |
216.086 |
2,67%
|
93,06
|
93,06
|
95,48
|
95,26
|
24/01/2024 |
205.998 |
0,51%
|
92,68
|
91,99
|
93,48
|
92,78
|
23/01/2024 |
372.898 |
-1,86%
|
94,60
|
92,16
|
94,78
|
92,31
|
22/01/2024 |
210.427 |
0,01%
|
94,66
|
92,62
|
95,08
|
94,40
|
19/01/2024 |
155.013 |
-1,04%
|
95,84
|
94,00
|
96,38
|
94,39
|
18/01/2024 |
122.847 |
-0,67%
|
96,10
|
94,80
|
96,26
|
95,44
|
17/01/2024 |
122.601 |
-1,13%
|
96,30
|
95,36
|
96,60
|
96,08
|
16/01/2024 |
84.995 |
-0,25%
|
96,86
|
96,58
|
97,36
|
97,22
|
15/01/2024 |
74.163 |
0,14%
|
97,88
|
97,44
|
98,35
|
97,46
|
12/01/2024 |
112.462 |
-0,04%
|
97,41
|
97,08
|
98,26
|
97,32
|
11/01/2024 |
161.214 |
-0,57%
|
97,92
|
97,20
|
98,79
|
97,36
|
10/01/2024 |
183.381 |
-1,59%
|
99,34
|
96,46
|
99,56
|
97,92
|
09/01/2024 |
176.175 |
1,76%
|
98,02
|
97,92
|
99,64
|
99,36
|
08/01/2024 |
105.671 |
0,60%
|
96,58
|
96,40
|
97,67
|
97,84
|
05/01/2024 |
124.869 |
-0,64%
|
96,96
|
96,17
|
97,42
|
97,20
|
04/01/2024 |
128.744 |
0,17%
|
97,70
|
96,86
|
98,70
|
97,83
|
03/01/2024 |
125.670 |
-0,81%
|
97,94
|
97,28
|
99,01
|
97,66
|
02/01/2024 |
134.399 |
-1,43%
|
100,10
|
97,92
|
100,20
|
98,22
|
29/12/2023 |
25.925 |
1,01%
|
99,12
|
99,08
|
99,72
|
99,64
|
28/12/2023 |
52.580 |
-0,20%
|
99,18
|
98,38
|
99,36
|
98,64
|
27/12/2023 |
57.360 |
-0,08%
|
98,94
|
98,22
|
99,20
|
98,84
|
26/12/2023 |
113.951 |
0,61%
|
98,06
|
97,94
|
99,10
|
98,92
|
22/12/2023 |
113.951 |
0,61%
|
98,06
|
97,94
|
99,10
|
98,92
|
21/12/2023 |
118.550 |
-0,98%
|
98,84
|
97,84
|
99,12
|
98,14
|
20/12/2023 |
190.397 |
-0,30%
|
99,31
|
98,69
|
100,15
|
99,14
|
19/12/2023 |
143.026 |
-0,16%
|
99,42
|
98,86
|
100,25
|
99,44
|
18/12/2023 |
205.557 |
1,66%
|
97,98
|
97,76
|
99,68
|
99,44
|
15/12/2023 |
763.364 |
-7,74%
|
99,08
|
95,28
|
100,325
|
97,82
|
14/12/2023 |
236.568 |
-0,28%
|
107,95
|
105,75
|
108,15
|
106,10
|
13/12/2023 |
139.732 |
0,71%
|
105,80
|
105,80
|
107,50
|
106,40
|
12/12/2023 |
99.775 |
-0,10%
|
106,00
|
105,20
|
106,50
|
105,65
|
11/12/2023 |
81.076 |
0,28%
|
105,35
|
105,05
|
105,925
|
105,75
|
08/12/2023 |
141.355 |
0,43%
|
105,30
|
104,80
|
106,20
|
105,45
|
07/12/2023 |
180.065 |
-1,41%
|
105,65
|
103,825
|
106,35
|
104,90
|
06/12/2023 |
169.312 |
1,19%
|
105,20
|
104,20
|
106,40
|
106,40
|
05/12/2023 |
120.584 |
0,19%
|
105,10
|
104,225
|
105,325
|
105,00
|
04/12/2023 |
164.542 |
0,62%
|
104,15
|
104,00
|
105,30
|
104,80
|
01/12/2023 |
132.507 |
0,77%
|
103,60
|
103,175
|
104,20
|
104,15
|
30/11/2023 |
164.064 |
2,33%
|
101,25
|
100,40
|
103,45
|
103,35
|
29/11/2023 |
132.615 |
-0,49%
|
102,30
|
100,925
|
102,60
|
101,00
|
28/11/2023 |
94.565 |
-0,73%
|
102,15
|
101,40
|
102,45
|
101,50
|
27/11/2023 |
84.380 |
0,20%
|
102,20
|
101,625
|
102,55
|
102,40
|
24/11/2023 |
108.255 |
0,25%
|
102,10
|
101,025
|
102,25
|
102,20
|
23/11/2023 |
125.936 |
0,10%
|
102,15
|
101,40
|
102,70
|
102,10
|
22/11/2023 |
243.566 |
2,78%
|
99,70
|
99,62
|
102,55
|
102,10
|
21/11/2023 |
152.046 |
2,50%
|
97,14
|
97,08
|
99,42
|
99,36
|
20/11/2023 |
115.341 |
-0,27%
|
97,27
|
96,70
|
97,48
|
96,94
|
17/11/2023 |
136.703 |
-0,87%
|
97,88
|
97,20
|
98,78
|
97,04
|
16/11/2023 |
156.825 |
-0,52%
|
98,40
|
97,39
|
98,58
|
97,89
|
15/11/2023 |
124.053 |
0,92%
|
97,74
|
97,52
|
99,08
|
98,40
|
14/11/2023 |
80.941 |
1,20%
|
96,78
|
95,84
|
97,68
|
97,50
|
13/11/2023 |
136.740 |
0,17%
|
96,60
|
95,32
|
96,64
|
96,34
|
10/11/2023 |
155.108 |
-1,25%
|
97,04
|
95,48
|
97,56
|
96,28
|
09/11/2023 |
145.231 |
1,55%
|
95,78
|
95,76
|
97,84
|
97,18
|
08/11/2023 |
184.610 |
1,53%
|
93,62
|
93,08
|
96,22
|
95,70
|
07/11/2023 |
185.576 |
0,60%
|
93,77
|
93,56
|
95,44
|
94,26
|
06/11/2023 |
189.906 |
-1,76%
|
95,44
|
93,28
|
95,80
|
93,56
|
03/11/2023 |
192.116 |
-1,53%
|
97,02
|
94,90
|
97,10
|
95,44
|
02/11/2023 |
164.702 |
0,87%
|
96,06
|
95,74
|
97,60
|
96,80
|
01/11/2023 |
149.148 |
-0,41%
|
96,38
|
95,54
|
96,80
|
95,97
|
31/10/2023 |
170.445 |
0,99%
|
96,46
|
96,12
|
97,82
|
96,36
|
30/10/2023 |
130.983 |
0,55%
|
95,12
|
94,44
|
95,78
|
95,42
|
27/10/2023 |
246.085 |
-0,32%
|
95,24
|
94,42
|
97,08
|
94,90
|
26/10/2023 |
271.312 |
1,43%
|
92,20
|
91,44
|
95,82
|
95,20
|
25/10/2023 |
275.143 |
3,60%
|
93,97
|
91,64
|
94,50
|
93,86
|
24/10/2023 |
158.567 |
-0,47%
|
91,30
|
89,82
|
92,06
|
90,60
|
23/10/2023 |
226.518 |
-0,04%
|
90,98
|
88,94
|
91,62
|
90,98
|
20/10/2023 |
357.997 |
-0,26%
|
90,12
|
89,62
|
91,46
|
91,16
|
19/10/2023 |
279.555 |
-0,26%
|
90,68
|
90,68
|
92,50
|
91,40
|
18/10/2023 |
181.909 |
-0,48%
|
91,72
|
91,12
|
92,46
|
91,64
|
17/10/2023 |
175.763 |
-0,50%
|
92,08
|
90,72
|
92,72
|
92,08
|
16/10/2023 |
197.965 |
-0,50%
|
92,82
|
91,42
|
92,82
|
92,54
|
13/10/2023 |
222.012 |
0,54%
|
92,42
|
91,86
|
93,08
|
93,00
|
12/10/2023 |
375.965 |
-0,04%
|
94,00
|
92,50
|
94,62
|
92,50
|
11/10/2023 |
367.584 |
0,76%
|
91,52
|
90,92
|
94,72
|
92,54
|
10/10/2023 |
282.700 |
2,43%
|
90,32
|
90,10
|
91,84
|
91,84
|
09/10/2023 |
295.186 |
0,36%
|
88,34
|
87,38
|
90,12
|
89,66
|
06/10/2023 |
386.180 |
-2,17%
|
91,28
|
88,06
|
91,50
|
89,34
|
05/10/2023 |
233.545 |
0,46%
|
91,26
|
90,66
|
92,20
|
91,32
|
04/10/2023 |
316.094 |
1,97%
|
88,32
|
88,32
|
90,90
|
90,90
|
03/10/2023 |
178.311 |
-0,31%
|
88,88
|
88,70
|
89,96
|
89,14
|
02/10/2023 |
204.879 |
-1,00%
|
90,46
|
89,04
|
91,90
|
89,42
|
29/09/2023 |
125.460 |
0,86%
|
90,52
|
90,34
|
92,06
|
90,42
|
28/09/2023 |
266.646 |
0,83%
|
89,10
|
87,74
|
89,82
|
89,62
|
27/09/2023 |
346.962 |
-0,74%
|
89,48
|
88,88
|
90,04
|
88,88
|
26/09/2023 |
324.202 |
0,97%
|
88,12
|
88,10
|
90,98
|
89,54
|
25/09/2023 |
355.373 |
-1,40%
|
89,66
|
87,78
|
90,04
|
88,68
|
22/09/2023 |
135.154 |
-0,16%
|
89,20
|
89,04
|
91,14
|
89,86
|
21/09/2023 |
381.667 |
-2,64%
|
91,52
|
89,90
|
92,46
|
89,92
|