Symrise AG (SY1)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
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
|
20-09-2023 |
182.319 |
3,61%
|
89,22
|
89,22
|
92,98
|
92,36
|
19-09-2023 |
68.479 |
-1,29%
|
89,76
|
88,92
|
90,02
|
89,14
|
18-09-2023 |
246.417 |
-1,83%
|
91,54
|
90,06
|
91,78
|
90,30
|
15-09-2023 |
701.069 |
0,66%
|
92,18
|
91,76
|
92,56
|
91,98
|
14-09-2023 |
170.804 |
1,24%
|
90,36
|
89,20
|
91,16
|
91,38
|
13-09-2023 |
364.328 |
-0,64%
|
90,06
|
89,08
|
90,42
|
90,22
|
12-09-2023 |
232.075 |
-0,53%
|
91,54
|
90,62
|
91,74
|
90,80
|
11-09-2023 |
404.144 |
-1,17%
|
92,70
|
90,90
|
92,82
|
91,28
|
08-09-2023 |
400.422 |
-0,35%
|
92,78
|
91,16
|
92,82
|
92,36
|
07-09-2023 |
236.632 |
-1,63%
|
93,52
|
92,36
|
93,92
|
92,68
|
06-09-2023 |
384.780 |
-1,18%
|
95,20
|
93,30
|
95,20
|
94,10
|
05-09-2023 |
92.852 |
-0,48%
|
94,85
|
94,72
|
95,68
|
95,28
|
04-09-2023 |
126.150 |
-0,11%
|
96,16
|
95,58
|
96,78
|
95,60
|
01-09-2023 |
172.368 |
-0,48%
|
95,88
|
95,36
|
96,50
|
95,70
|
31-08-2023 |
399.725 |
0,54%
|
96,02
|
95,90
|
96,90
|
96,16
|
30-08-2023 |
239.164 |
-0,06%
|
95,80
|
95,40
|
96,56
|
95,64
|
29-08-2023 |
121.644 |
2,05%
|
94,04
|
94,04
|
95,58
|
95,58
|
28-08-2023 |
116.041 |
0,39%
|
94,00
|
93,04
|
94,30
|
93,66
|
25-08-2023 |
264.453 |
0,76%
|
91,96
|
91,72
|
93,84
|
93,30
|
24-08-2023 |
278.466 |
1,89%
|
93,02
|
91,80
|
93,58
|
92,60
|
23-08-2023 |
180.625 |
1,72%
|
89,50
|
89,46
|
91,12
|
90,88
|
22-08-2023 |
279.267 |
1,20%
|
88,80
|
88,64
|
89,40
|
89,34
|
21-08-2023 |
201.323 |
-0,27%
|
88,56
|
88,16
|
89,12
|
88,28
|
18-08-2023 |
223.938 |
-1,05%
|
89,16
|
87,96
|
89,30
|
88,52
|
17-08-2023 |
213.694 |
-1,39%
|
90,24
|
89,46
|
90,52
|
89,46
|
16-08-2023 |
61.144 |
-0,14%
|
90,60
|
90,37
|
91,16
|
90,72
|
15-08-2023 |
90.929 |
-1,19%
|
91,64
|
90,12
|
91,72
|
90,85
|
14-08-2023 |
109.120 |
-0,61%
|
92,12
|
91,68
|
92,48
|
91,94
|
11-08-2023 |
200.224 |
-1,22%
|
93,22
|
92,22
|
93,46
|
92,50
|
10-08-2023 |
181.704 |
1,96%
|
92,60
|
92,42
|
94,20
|
93,64
|
09-08-2023 |
159.351 |
-0,33%
|
92,64
|
91,68
|
93,06
|
91,84
|
08-08-2023 |
249.071 |
-0,50%
|
91,90
|
91,78
|
93,48
|
92,14
|
07-08-2023 |
156.949 |
-0,49%
|
92,64
|
92,06
|
93,22
|
92,60
|
04-08-2023 |
281.325 |
0,54%
|
92,16
|
91,78
|
93,24
|
93,06
|
03-08-2023 |
287.968 |
-1,53%
|
93,82
|
92,38
|
93,84
|
92,56
|
02-08-2023 |
729.282 |
-3,59%
|
94,70
|
93,56
|
95,84
|
94,00
|
01-08-2023 |
280.937 |
-1,89%
|
99,50
|
97,38
|
99,50
|
97,50
|
31-07-2023 |
187.412 |
-0,38%
|
99,62
|
98,86
|
100,10
|
99,38
|
28-07-2023 |
96.584 |
-0,07%
|
99,32
|
98,76
|
100,025
|
99,62
|
27-07-2023 |
175.301 |
2,96%
|
97,48
|
97,48
|
100,45
|
99,54
|
26-07-2023 |
98.776 |
-0,73%
|
97,28
|
95,68
|
97,28
|
96,68
|
25-07-2023 |
101.236 |
1,24%
|
96,12
|
95,30
|
97,72
|
97,39
|
24-07-2023 |
242.853 |
-0,87%
|
96,74
|
95,92
|
97,40
|
96,08
|
21-07-2023 |
280.004 |
-0,58%
|
97,88
|
95,60
|
98,28
|
96,92
|
20-07-2023 |
269.687 |
0,50%
|
96,50
|
95,92
|
97,72
|
97,48
|
19-07-2023 |
105.436 |
0,96%
|
96,18
|
96,18
|
97,56
|
97,08
|
18-07-2023 |
166.302 |
0,48%
|
95,50
|
95,24
|
96,24
|
96,02
|
17-07-2023 |
155.725 |
-1,06%
|
96,16
|
95,56
|
96,66
|
95,56
|
14-07-2023 |
188.876 |
0,12%
|
96,64
|
96,22
|
97,04
|
96,58
|
13-07-2023 |
276.022 |
0,61%
|
96,46
|
95,90
|
96,90
|
96,46
|
12-07-2023 |
370.617 |
1,42%
|
94,82
|
93,80
|
96,06
|
95,88
|
11-07-2023 |
230.957 |
1,18%
|
93,90
|
93,48
|
95,12
|
94,54
|
10-07-2023 |
229.280 |
-0,06%
|
93,74
|
93,12
|
94,00
|
93,44
|
07-07-2023 |
202.124 |
0,86%
|
92,58
|
92,08
|
93,60
|
93,50
|
06-07-2023 |
102.003 |
-1,17%
|
93,33
|
92,04
|
93,60
|
92,70
|
05-07-2023 |
309.739 |
-1,06%
|
94,08
|
93,48
|
94,60
|
93,72
|
04-07-2023 |
228.917 |
-0,57%
|
95,32
|
94,18
|
95,32
|
94,72
|
03-07-2023 |
307.227 |
-0,79%
|
93,92
|
93,80
|
95,56
|
95,26
|
30-06-2023 |
214.301 |
2,37%
|
94,28
|
94,28
|
96,42
|
96,28
|
29-06-2023 |
345.879 |
-0,15%
|
94,18
|
92,92
|
94,44
|
94,14
|
28-06-2023 |
419.220 |
1,25%
|
92,96
|
92,62
|
95,30
|
94,28
|
27-06-2023 |
248.807 |
-0,87%
|
94,14
|
92,86
|
94,30
|
93,12
|
26-06-2023 |
268.678 |
0,56%
|
94,00
|
93,26
|
95,08
|
93,94
|
23-06-2023 |
212.156 |
1,72%
|
92,08
|
91,96
|
93,82
|
93,50
|
22-06-2023 |
213.683 |
-0,43%
|
91,90
|
91,11
|
92,64
|
91,92
|
21-06-2023 |
282.894 |
-0,58%
|
92,50
|
91,74
|
93,20
|
92,32
|
20-06-2023 |
393.103 |
-0,81%
|
92,80
|
92,42
|
93,66
|
92,86
|
19-06-2023 |
287.018 |
-1,95%
|
94,80
|
93,42
|
94,80
|
93,62
|
16-06-2023 |
924.964 |
0,34%
|
95,76
|
94,92
|
97,26
|
95,48
|
15-06-2023 |
692.128 |
2,63%
|
92,06
|
92,00
|
95,22
|
95,16
|
14-06-2023 |
516.313 |
2,16%
|
90,86
|
90,76
|
92,76
|
92,72
|
13-06-2023 |
435.990 |
-0,61%
|
92,02
|
90,08
|
92,14
|
90,76
|
12-06-2023 |
526.514 |
-0,87%
|
90,40
|
90,12
|
91,82
|
91,32
|
09-06-2023 |
635.957 |
-4,34%
|
94,38
|
91,40
|
94,38
|
92,12
|
08-06-2023 |
209.390 |
-1,04%
|
96,82
|
95,56
|
97,24
|
96,24
|
07-06-2023 |
310.070 |
-3,05%
|
99,76
|
97,02
|
100,25
|
97,24
|
06-06-2023 |
315.094 |
1,23%
|
99,04
|
98,96
|
100,90
|
100,30
|
05-06-2023 |
358.841 |
-1,95%
|
101,20
|
98,94
|
101,25
|
99,08
|
02-06-2023 |
257.725 |
0,00%
|
101,65
|
100,05
|
101,75
|
101,05
|
01-06-2023 |
274.797 |
1,07%
|
100,40
|
100,05
|
101,35
|
101,05
|
31-05-2023 |
955.203 |
-1,30%
|
100,70
|
99,72
|
101,45
|
99,98
|
30-05-2023 |
254.256 |
-1,65%
|
103,30
|
101,05
|
103,90
|
101,30
|
29-05-2023 |
120.344 |
-0,48%
|
104,00
|
102,80
|
104,00
|
103,00
|
26-05-2023 |
313.452 |
0,73%
|
103,00
|
102,40
|
103,85
|
103,50
|
25-05-2023 |
295.039 |
-0,73%
|
103,85
|
102,75
|
104,35
|
102,75
|
24-05-2023 |
289.425 |
-1,24%
|
104,30
|
102,75
|
104,30
|
103,50
|
23-05-2023 |
245.408 |
-0,81%
|
105,40
|
104,80
|
105,85
|
104,80
|
22-05-2023 |
219.492 |
-0,28%
|
106,50
|
105,50
|
106,65
|
105,65
|
19-05-2023 |
309.956 |
1,15%
|
105,35
|
105,20
|
106,50
|
105,95
|
18-05-2023 |
238.886 |
0,24%
|
104,90
|
104,25
|
105,90
|
104,75
|
17-05-2023 |
163.869 |
-2,84%
|
107,40
|
104,40
|
107,55
|
104,55
|
16-05-2023 |
285.487 |
-0,65%
|
108,55
|
107,35
|
108,85
|
107,65
|
15-05-2023 |
266.826 |
-0,32%
|
109,30
|
108,20
|
109,55
|
108,35
|
12-05-2023 |
187.906 |
-0,14%
|
109,05
|
108,15
|
109,25
|
108,70
|
11-05-2023 |
239.404 |
0,55%
|
107,80
|
107,45
|
109,00
|
108,85
|