113,630€
1,54%
Echtzeit-Aktienkurs Synaptics
Bid:
Ask:
Aktienkurse zur Synaptics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 86,81 | 90,13 | 85,84 | 89,48 | 3,51% | 24,00 |
| 04.05.2026 | 83,60 | 86,61 | 81,00 | 86,44 | 8,36% | 318,00 |
| 30.04.2026 | 75,41 | 80,39 | 75,41 | 79,77 | 5,30% | 1.820,00 |
| 29.04.2026 | 74,29 | 76,82 | 73,76 | 75,76 | 2,80% | 14,00 |
| 28.04.2026 | 78,27 | 78,35 | 72,95 | 73,69 | -5,83% | - |
| 27.04.2026 | 81,24 | 81,42 | 77,05 | 78,25 | -2,30% | 1.765,00 |
| 24.04.2026 | 73,20 | 80,36 | 73,13 | 80,10 | 10,04% | 370,00 |
| 23.04.2026 | 72,55 | 74,96 | 71,34 | 72,79 | 0,64% | - |
| 22.04.2026 | 74,67 | 75,93 | 70,70 | 72,33 | -2,50% | 1.600,00 |
| 21.04.2026 | 70,82 | 76,52 | 70,52 | 74,19 | 5,12% | 2.115,00 |
| 20.04.2026 | 66,45 | 70,63 | 66,42 | 70,57 | 3,63% | 6.779,00 |
| 17.04.2026 | 67,34 | 69,23 | 66,59 | 68,10 | 1,05% | 1.600,00 |
| 16.04.2026 | 66,20 | 67,75 | 65,68 | 67,40 | 2,49% | 60,00 |
| 15.04.2026 | 65,26 | 65,98 | 64,36 | 65,76 | 0,74% | 130,00 |
| 14.04.2026 | 63,01 | 66,02 | 62,41 | 65,27 | 4,09% | - |
| 13.04.2026 | 62,64 | 63,31 | 62,09 | 62,71 | 0,02% | 60,00 |
| 10.04.2026 | 63,26 | 64,94 | 62,67 | 62,70 | -0,89% | 138,00 |
| 09.04.2026 | 64,76 | 65,77 | 62,65 | 63,26 | -2,98% | 16,00 |
| 08.04.2026 | 65,68 | 66,55 | 64,46 | 65,20 | 4,32% | 6.300,00 |
| 07.04.2026 | 64,50 | 66,00 | 61,50 | 62,50 | -2,65% | 87,00 |
| 02.04.2026 | 61,87 | 64,48 | 60,16 | 64,20 | 2,43% | - |
| 01.04.2026 | 60,85 | 63,46 | 60,70 | 62,68 | 3,40% | - |
| 31.03.2026 | 57,08 | 60,81 | 56,94 | 60,62 | 6,83% | 55,00 |
| 30.03.2026 | 59,84 | 60,63 | 56,35 | 56,74 | -4,62% | 33,00 |
| 27.03.2026 | 63,71 | 64,02 | 59,41 | 59,49 | -6,33% | 535,00 |
| 26.03.2026 | 64,63 | 65,12 | 63,27 | 63,51 | -2,01% | - |
| 25.03.2026 | 66,14 | 67,34 | 64,72 | 64,82 | -1,99% | 1.450,00 |
| 24.03.2026 | 62,64 | 66,38 | 61,64 | 66,13 | 5,38% | 1.100,00 |
| 23.03.2026 | 60,72 | 64,92 | 60,20 | 62,76 | 1,73% | 150,00 |
| 20.03.2026 | 62,53 | 63,20 | 60,81 | 61,69 | -1,67% | 196,00 |
| 19.03.2026 | 63,08 | 63,24 | 61,26 | 62,74 | -0,37% | 52,00 |
| 18.03.2026 | 65,02 | 65,62 | 62,89 | 62,98 | -2,55% | - |
| 17.03.2026 | 64,81 | 66,64 | 63,73 | 64,63 | -0,56% | - |
| 16.03.2026 | 65,10 | 66,35 | 64,53 | 64,99 | 0,69% | - |
| 13.03.2026 | 64,54 | 66,39 | 64,04 | 64,55 | -0,12% | 48,00 |
| 12.03.2026 | 65,96 | 66,30 | 63,51 | 64,63 | -2,35% | - |
| 11.03.2026 | 64,93 | 67,45 | 64,63 | 66,18 | 1,74% | - |
| 10.03.2026 | 64,00 | 66,16 | 63,57 | 65,05 | 1,80% | 24,00 |
| 09.03.2026 | 61,28 | 64,23 | 59,93 | 63,90 | 3,14% | 360,00 |
| 06.03.2026 | 64,15 | 64,16 | 61,56 | 61,95 | -2,82% | - |
| 05.03.2026 | 66,09 | 67,51 | 63,34 | 63,75 | -3,70% | 28,00 |
| 04.03.2026 | 65,42 | 67,85 | 65,41 | 66,20 | -0,04% | 1.781,00 |
| 03.03.2026 | 68,99 | 69,15 | 66,10 | 66,23 | -4,96% | 91,00 |
| 02.03.2026 | 68,16 | 69,87 | 67,41 | 69,68 | 1,21% | 15,00 |
| 27.02.2026 | 68,96 | 69,04 | 67,29 | 68,85 | -0,09% | 250,00 |
| 26.02.2026 | 69,30 | 70,11 | 67,79 | 68,91 | -1,10% | 45,00 |
| 25.02.2026 | 69,00 | 69,98 | 68,47 | 69,67 | 1,21% | 24,00 |
| 24.02.2026 | 69,34 | 71,87 | 68,82 | 68,84 | -0,41% | 16,00 |
| 23.02.2026 | 70,67 | 71,00 | 68,07 | 69,12 | -3,35% | 205,00 |
| 20.02.2026 | 70,86 | 72,75 | 69,29 | 71,52 | 1,48% | 282,00 |
| 19.02.2026 | 72,07 | 72,12 | 67,97 | 70,48 | -1,93% | 406,00 |
| 18.02.2026 | 72,24 | 73,33 | 71,52 | 71,87 | -0,20% | - |
| 17.02.2026 | 76,10 | 77,17 | 70,80 | 72,01 | -5,77% | 112,00 |
| 16.02.2026 | 76,68 | 76,89 | 76,21 | 76,42 | -0,04% | 15,00 |
| 13.02.2026 | 77,53 | 78,74 | 75,91 | 76,45 | -1,68% | 650,00 |
| 12.02.2026 | 77,43 | 81,22 | 75,46 | 77,76 | 1,71% | 990,00 |
| 11.02.2026 | 72,31 | 77,33 | 72,01 | 76,45 | 5,56% | 38,00 |
| 10.02.2026 | 73,32 | 74,96 | 72,03 | 72,42 | -1,47% | 852,00 |
| 09.02.2026 | 76,51 | 76,96 | 72,26 | 73,50 | -2,87% | 1.882,00 |
| 06.02.2026 | 73,76 | 80,27 | 71,39 | 75,67 | 4,10% | 105,00 |
| 05.02.2026 | 74,77 | 74,99 | 70,15 | 72,69 | -2,90% | 195,00 |
| 04.02.2026 | 70,41 | 77,41 | 70,19 | 74,86 | 6,53% | 92,00 |
| 03.02.2026 | 72,79 | 73,35 | 68,47 | 70,27 | -2,83% | 120,00 |
| 02.02.2026 | 66,43 | 72,73 | 65,60 | 72,32 | 4,06% | 1.820,00 |
| 30.01.2026 | 71,19 | 71,61 | 68,60 | 69,50 | -3,05% | - |
| 29.01.2026 | 72,39 | 72,53 | 68,06 | 71,69 | -1,24% | 599,00 |
| 28.01.2026 | 71,70 | 73,34 | 70,91 | 72,59 | 2,72% | - |
| 27.01.2026 | 71,58 | 72,39 | 70,44 | 70,67 | -0,52% | 720,00 |
| 26.01.2026 | 71,98 | 72,64 | 70,21 | 71,04 | -1,85% | - |
| 23.01.2026 | 74,99 | 75,01 | 71,38 | 72,38 | -2,90% | 2.149,00 |
| 22.01.2026 | 76,46 | 78,02 | 74,45 | 74,54 | -2,38% | 39,00 |
| 21.01.2026 | 73,55 | 77,24 | 73,22 | 76,36 | 4,23% | 30,00 |
| 20.01.2026 | 76,77 | 76,77 | 72,58 | 73,26 | -5,24% | 480,00 |
| 19.01.2026 | 77,37 | 77,53 | 76,88 | 77,31 | -1,49% | 203,00 |
| 16.01.2026 | 78,35 | 80,28 | 77,95 | 78,48 | 0,59% | 250,00 |
| 15.01.2026 | 80,04 | 81,62 | 77,16 | 78,02 | -0,83% | 1.064,00 |
| 14.01.2026 | 73,30 | 80,54 | 72,65 | 78,67 | 7,28% | 166,00 |
| 13.01.2026 | 72,47 | 75,00 | 72,19 | 73,33 | 1,24% | 130,00 |
| 12.01.2026 | 70,28 | 72,54 | 68,86 | 72,43 | 2,72% | - |
| 09.01.2026 | 70,80 | 71,94 | 70,42 | 70,51 | -0,10% | 266,00 |
| 08.01.2026 | 71,01 | 71,62 | 69,57 | 70,58 | -0,65% | - |
| 07.01.2026 | 74,35 | 74,45 | 69,42 | 71,04 | -4,48% | 218,00 |
| 06.01.2026 | 67,44 | 74,42 | 67,44 | 74,37 | 10,08% | 314,00 |
| 05.01.2026 | 65,21 | 69,41 | 64,79 | 67,56 | 4,57% | 70,00 |
| 02.01.2026 | 63,07 | 65,26 | 63,05 | 64,61 | 1,32% | 551,00 |
| 30.12.2025 | 63,83 | 64,06 | 63,70 | 63,77 | 0,09% | - |
| 29.12.2025 | 62,35 | 63,76 | 62,18 | 63,71 | 2,36% | - |
| 23.12.2025 | 63,27 | 63,30 | 61,90 | 62,24 | -1,69% | - |
| 22.12.2025 | 63,28 | 64,54 | 63,07 | 63,31 | 0,00% | 64,00 |
| 19.12.2025 | 62,86 | 65,19 | 62,82 | 63,31 | 0,76% | - |
| 18.12.2025 | 62,92 | 65,33 | 62,32 | 62,83 | -0,52% | - |
| 17.12.2025 | 63,20 | 64,44 | 62,44 | 63,16 | 0,88% | - |
| 16.12.2025 | 63,76 | 64,99 | 62,21 | 62,61 | -2,96% | 600,00 |
| 15.12.2025 | 66,30 | 67,07 | 64,16 | 64,52 | -2,12% | 920,00 |
| 12.12.2025 | 68,46 | 68,75 | 65,40 | 65,92 | -4,63% | - |
| 11.12.2025 | 68,44 | 69,19 | 67,53 | 69,12 | -0,56% | - |
| 10.12.2025 | 68,40 | 69,99 | 67,75 | 69,51 | 1,79% | 75,00 |
| 09.12.2025 | 66,90 | 68,72 | 66,53 | 68,29 | 1,67% | 90,00 |
| 08.12.2025 | 66,83 | 67,63 | 66,38 | 67,17 | 0,75% | 168,00 |
| 05.12.2025 | 65,47 | 67,03 | 65,13 | 66,67 | 2,13% | - |