Hot Features
프리미엄
Symrise AG (SY1)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 1.21065375303 | 103.25 | 106.95 | 102.35 | 4799 | 104.26645203 | DE |
| 4 | -10.8 | -9.36686903729 | 115.3 | 115.5 | 102.35 | 4770 | 107.07784078 | DE |
| 12 | -13.95 | -11.7771211482 | 118.45 | 124.95 | 102.35 | 4288 | 114.2441904 | DE |
| 26 | -0.8 | -0.759734093067 | 105.3 | 124.95 | 102.35 | 4511 | 113.34996023 | DE |
| 52 | 2.55 | 2.50122609122 | 101.95 | 124.95 | 91.9 | 5333 | 106.98176368 | DE |
| 156 | -19.75 | -15.8953722334 | 124.25 | 132.3 | 87.48 | 199452 | 104.12136169 | DE |
| 260 | 17.82 | 20.5583756345 | 86.68 | 132.65 | 71.2 | 231155 | 103.91342177 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656420 | 104.55 | -0.3 | -0.29 | 104.05 | 105.15 | 104.05 | 2511 |
| 1732570020 | 104.85 | -1.5 | -1.41 | 106.1 | 106.6 | 104.3 | 3992 |
| 1732310820 | 106.35 | 2.2 | 2.11 | 104.5 | 106.95 | 104.2 | 3695 |
| 1732224420 | 104.15 | 0.75 | 0.73 | 103.85 | 104.55 | 103 | 1486 |
| 1732138020 | 103.4 | -1.1 | -1.05 | 104.55 | 105.45 | 102.35 | 12106 |
| 1732051620 | 104.5 | 1.45 | 1.41 | 103.25 | 104.75 | 103.25 | 2715 |
| 1731965220 | 103.05 | -0.9 | -0.87 | 103.25 | 104.2 | 103.05 | 2595 |
| 1731705960 | 103.95 | 0 | 0.00 | 103.8 | 104.3 | 102.9 | 2504 |
| 1731619560 | 103.95 | -0.5 | -0.48 | 104.2 | 104.9 | 103.7 | 3193 |
| 1731533160 | 104.45 | -2.05 | -1.92 | 105.05 | 105.6 | 103.15 | 7378 |
| 1731446820 | 106.5 | -1.6 | -1.48 | 107.55 | 108 | 105.65 | 4835 |
| 1731360420 | 108.1 | 0.6 | 0.56 | 108.45 | 108.8 | 108 | 5719 |
| 1731101220 | 107.5 | 1.2 | 1.13 | 106.05 | 107.85 | 106.05 | 4110 |
| 1731014760 | 106.3 | -0.85 | -0.79 | 107.15 | 108 | 106 | 2983 |
| 1730928360 | 107.15 | -2.55 | -2.32 | 109.6 | 111.3 | 106.2 | 6625 |
| 1730841960 | 109.7 | -0.1 | -0.09 | 110.35 | 110.35 | 108.95 | 2372 |
| 1730755560 | 109.8 | -1.95 | -1.74 | 111.9 | 111.9 | 109.8 | 16348 |
| 1730496360 | 111.75 | 1.35 | 1.22 | 110.35 | 111.75 | 110.1 | 1218 |
| 1730409960 | 110.4 | -1.3 | -1.16 | 111.05 | 111.6 | 109.95 | 4246 |
| 1730323560 | 111.7 | -1.85 | -1.63 | 113.3 | 113.3 | 111.3 | 2971 |
| 1730237160 | 113.55 | -1.45 | -1.26 | 115.3 | 115.5 | 112.8 | 4314 |
| 1730150760 | 115 | 1.4 | 1.23 | 113.65 | 115.2 | 113.65 | 5036 |
| 1729888020 | 113.6 | 1.35 | 1.20 | 112.05 | 113.9 | 111.75 | 5727 |
| 1729801560 | 112.25 | -2.95 | -2.56 | 115.05 | 115.65 | 111.25 | 18571 |
| 1729715160 | 115.2 | -0.8 | -0.69 | 115.8 | 117 | 115.2 | 10963 |
| 1729628760 | 116 | -1.65 | -1.40 | 117.5 | 117.75 | 114.15 | 12811 |
| 1729542360 | 117.65 | -0.6 | -0.51 | 117.75 | 118.55 | 117.1 | 1821 |
| 1729283160 | 118.25 | -0.25 | -0.21 | 118.5 | 118.9 | 117.85 | 2740 |
| 1729196760 | 118.5 | -0.95 | -0.80 | 119.95 | 119.95 | 118.3 | 9097 |
| 1729110360 | 119.45 | -1.75 | -1.44 | 121.3 | 121.65 | 119.25 | 689 |
| 1729023960 | 121.2 | 0.45 | 0.37 | 120.8 | 122.25 | 120.8 | 2129 |
| 1728937620 | 120.75 | 0.45 | 0.37 | 119.85 | 121.2 | 119.85 | 2212 |
| 1728678360 | 120.3 | 1.1 | 0.92 | 119.65 | 120.3 | 119.25 | 2474 |
| 1728591960 | 119.2 | -0.75 | -0.63 | 120.25 | 121.3 | 119.2 | 3450 |
| 1728505560 | 119.95 | -0.15 | -0.12 | 119.9 | 120.95 | 119.45 | 1811 |
| 1728419160 | 120.1 | 1.5 | 1.26 | 118.35 | 120.55 | 118.05 | 1989 |
| 1728332760 | 118.6 | -1.8 | -1.50 | 120.35 | 120.35 | 118.6 | 6771 |
| 1728073560 | 120.4 | -0.75 | -0.62 | 121.2 | 121.2 | 119 | 1898 |
| 1727987220 | 121.15 | -1 | -0.82 | 122 | 122 | 120.45 | 251 |
| 1727900820 | 122.15 | -1 | -0.81 | 122.45 | 122.7 | 120.9 | 2057 |
| 1727814420 | 123.15 | -0.95 | -0.77 | 124.15 | 124.95 | 122.25 | 4758 |
| 1727728020 | 124.1 | 0.95 | 0.77 | 122.75 | 124.4 | 122.5 | 3840 |
| 1727468760 | 123.15 | 1 | 0.82 | 122.5 | 124 | 122.2 | 4184 |
| 1727382360 | 122.15 | -1.45 | -1.17 | 124 | 124.45 | 121.35 | 3328 |
| 1727295960 | 123.6 | 3.05 | 2.53 | 120 | 123.7 | 120 | 2150 |
| 1727209560 | 120.55 | 0 | 0.00 | 120.85 | 121.1 | 119.9 | 2231 |
| 1727123160 | 120.55 | 0.55 | 0.46 | 120.3 | 121.15 | 119.75 | 3670 |
| 1726864020 | 120 | -0.3 | -0.25 | 119.7 | 121.2 | 119.35 | 2147 |
| 1726777560 | 120.3 | -0.25 | -0.21 | 120.95 | 121.2 | 119.3 | 2725 |
| 1726691220 | 120.55 | -1.3 | -1.07 | 122.05 | 122.7 | 120.55 | 1594 |
| 1726604760 | 121.85 | 0.9 | 0.74 | 120.8 | 123 | 120.75 | 2898 |
| 1726518420 | 120.95 | -0.2 | -0.17 | 121.2 | 121.35 | 120.4 | 2041 |
| 1726259160 | 121.15 | 1.15 | 0.96 | 119.95 | 121.45 | 119.7 | 4951 |
| 1726172760 | 120 | -0.9 | -0.74 | 121.4 | 122.05 | 119.5 | 2474 |
| 1726086360 | 120.9 | 0.5 | 0.42 | 120.55 | 122.15 | 120.25 | 5694 |
| 1725999960 | 120.4 | -0.6 | -0.50 | 120.5 | 121.35 | 120 | 1595 |
| 1725913620 | 121 | 2.05 | 1.72 | 118.9 | 121.2 | 118.8 | 3917 |
| 1725654360 | 118.95 | 0.4 | 0.34 | 120.2 | 120.65 | 118.6 | 2581 |
| 1725567960 | 118.55 | -1.5 | -1.25 | 120.05 | 120.75 | 118.15 | 1653 |
| 1725481560 | 120.05 | -0.7 | -0.58 | 119.45 | 120.7 | 118.9 | 4454 |
| 1725395160 | 120.75 | 2.25 | 1.90 | 118.45 | 120.75 | 118.45 | 6494 |
| 1725308760 | 118.5 | -0.65 | -0.55 | 118.95 | 119.5 | 118.15 | 3741 |
| 1725049560 | 119.15 | 1.75 | 1.49 | 118.35 | 119.55 | 117.4 | 7815 |
| 1724963160 | 117.4 | -0.05 | -0.04 | 117.25 | 118.9 | 116.65 | 9079 |
| 1724876760 | 117.45 | 3.5 | 3.07 | 114 | 117.45 | 114 | 6476 |
| 1724790420 | 113.95 | -0.35 | -0.31 | 114 | 114.5 | 113.15 | 3739 |
