Symrise AG Historische Daten - SY1 | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

Symrise AG (SY1)

94,44

1,56

(1,68%)

Geschlossen 30 März 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1743197220	94.66	1.52	1.63	92.94	95.54	91.96	12040
1743110820	93.14	3.3	3.67	89.82	93.14	89.46	20163
1743024420	89.84	-0.58	-0.64	90.64	90.76	88.7	11514
1742938020	90.42	0.1	0.11	90.28	90.9	89.78	8365
1742851620	90.32	-1.66	-1.80	91.88	92.34	90.02	10928
1742592420	91.98	-1.68	-1.79	93.34	93.34	91.22	6933
1742506020	93.66	0.64	0.69	92.96	94.12	92.92	4179
1742419620	93.02	-1.62	-1.71	94.6	94.6	91.86	6018
1742333220	94.64	2	2.16	92.58	94.86	91.8	14804
1742246820	92.64	-1.42	-1.51	94.02	94.46	91.3	19989
1741987620	94.06	-0.42	-0.44	94.48	94.72	93.5	5539
1741901220	94.48	-0.96	-1.01	95	95.5	93.5	2612
1741814820	95.44	-0.02	-0.02	95.72	96.22	94.64	4973
1741728420	95.46	-1.84	-1.89	97.78	98.36	94.72	3961
1741642020	97.3	1.32	1.38	96.16	98.58	95.72	12431
1741382820	95.98	0.88	0.93	95.3	95.98	94.46	6064
1741296420	95.1	0	0.00	95.22	96.46	93.46	12627
1741210020	95.1	-2.98	-3.04	98.1	98.18	94.42	15721
1741123620	98.08	0.62	0.64	97.14	98.14	96.6	5058
1741037220	97.46	0.46	0.47	97.52	98.04	95.74	7601
1740778020	97	0.4	0.41	96.08	97.58	95.9	2810
1740691620	96.6	-1.4	-1.43	98.22	98.58	95.96	6958
1740605220	98	0.1	0.10	97.76	99.6	97.7	3376
1740518820	97.9	-0.18	-0.18	98.1	98.24	97.26	4422
1740432420	98.08	0.9	0.93	98.72	98.74	97.76	1905
1740173220	97.18	-0.18	-0.18	97.36	99.1	97.18	4803
1740086820	97.36	1.76	1.84	95.62	97.48	95.62	4714
1740000420	95.6	-2.4	-2.45	97.94	98.2	95.3	5560
1739914020	98	-0.82	-0.83	99.22	99.28	97.54	4165
1739827620	98.82	-0.76	-0.76	99.64	100.1	98.56	4242
1739568420	99.58	-1.87	-1.84	101.15	101.5	99.54	3580
1739482020	101.45	2.73	2.77	99.48	101.75	98.86	11612
1739395620	98.72	1.88	1.94	96.72	98.98	96.72	6035
1739309220	96.84	0.16	0.17	96.6	97.26	95.48	3837
1739222820	96.68	0.44	0.46	96.58	96.68	96	9056
1738963620	96.24	-0.76	-0.78	97.42	97.8	96.02	5818
1738877220	97	1.32	1.38	95.36	97.6	94.74	15827
1738790820	95.68	-1.96	-2.01	97.62	97.62	94.68	13131
1738704420	97.64	-0.78	-0.79	98.36	98.96	97.2	5594
1738618020	98.42	-0.12	-0.12	98.16	99	97.16	9083
1738358820	98.54	-0.62	-0.63	99.7	100.85	98.08	7359
1738272420	99.16	-2.34	-2.31	104.9	104.9	96.88	17802
1738186020	101.5	-1.3	-1.26	102.45	102.75	100.4	4570
1738099620	102.8	0.45	0.44	102.45	103.2	101.9	3085
1738013220	102.35	3.25	3.28	99	102.35	98.34	4198
1737754020	99.1	0.14	0.14	99.14	100	97.5	6371
1737667620	98.96	0.16	0.16	98.86	101	98.84	7041
1737581220	98.8	-1.1	-1.10	99.88	100.45	98.8	1771
1737494820	99.9	0.48	0.48	99.32	99.9	98.72	3264
1737408420	99.42	0.66	0.67	98.74	99.88	98.28	1917
1737149220	98.76	0.96	0.98	97.96	99.32	97.96	4832
1737062820	97.8	0.34	0.35	97	98.34	96.8	14439
1736976420	97.46	1.06	1.10	96.52	97.72	96.26	3091
1736890020	96.4	-3.12	-3.14	99.8	99.8	95.84	11423
1736803620	99.52	0.54	0.55	99.5	100.5	98.74	3879
1736544420	98.98	0.2	0.20	98.92	100	98.3	3467
1736458020	98.78	0.42	0.43	98.74	99.24	98.22	4628
1736371620	98.36	-0.46	-0.47	98.78	99.44	98.16	8973
1736285220	98.82	-0.12	-0.12	98.82	99.54	98.32	7734
1736198820	98.94	-2.11	-2.09	100.95	101.3	98.62	7501
1735939620	101.05	-1.3	-1.27	102.05	102.5	100.95	1673
1735853220	102.35	0.3	0.29	102.45	102.85	102	2380
1735594020	102.05	0.05	0.05	101.85	102.55	101.8	1818

Capital Holding Group Ad...

Vontobel Financial Produ...

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen