32,150€
0,63%
Echtzeit-Aktienkurs Synergie S.A.
Bid:
Ask:
Aktienkurse zur Synergie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,05 | 32,05 | 32,00 | 32,00 | 0,16% | - |
| 14.10.2025 | 32,00 | 32,00 | 31,90 | 31,95 | 0,47% | - |
| 13.10.2025 | 31,70 | 31,80 | 31,70 | 31,80 | 0,32% | - |
| 10.10.2025 | 31,65 | 31,70 | 31,65 | 31,70 | -0,31% | - |
| 09.10.2025 | 31,70 | 31,80 | 31,70 | 31,80 | 0,00% | - |
| 07.10.2025 | 31,80 | 31,80 | 31,75 | 31,80 | -0,31% | - |
| 03.10.2025 | 31,90 | 31,90 | 31,85 | 31,90 | -0,31% | - |
| 01.10.2025 | 32,00 | 32,00 | 31,95 | 32,00 | 0,31% | - |
| 30.09.2025 | 31,85 | 31,90 | 31,80 | 31,90 | 0,63% | - |
| 29.09.2025 | 31,65 | 31,70 | 31,65 | 31,70 | 5,49% | - |
| 25.09.2025 | 30,05 | 30,10 | 30,05 | 30,05 | -0,99% | - |
| 24.09.2025 | 30,35 | 30,40 | 30,35 | 30,35 | 5,75% | - |
| 23.09.2025 | 28,70 | 28,70 | 28,60 | 28,70 | -3,53% | - |
| 19.09.2025 | 29,75 | 29,80 | 29,65 | 29,75 | -3,41% | - |
| 17.09.2025 | 30,80 | 30,85 | 30,80 | 30,80 | -1,12% | - |
| 16.09.2025 | 31,20 | 31,20 | 31,15 | 31,15 | -2,35% | - |
| 15.09.2025 | 31,85 | 31,90 | 31,85 | 31,90 | -1,85% | - |
| 12.09.2025 | 32,50 | 32,55 | 32,50 | 32,50 | -0,76% | - |
| 11.09.2025 | 32,70 | 32,80 | 32,70 | 32,75 | -0,46% | - |
| 10.09.2025 | 32,85 | 32,90 | 32,85 | 32,90 | -1,20% | - |
| 08.09.2025 | 33,25 | 33,30 | 33,25 | 33,30 | 0,45% | - |
| 05.09.2025 | 33,30 | 33,30 | 33,00 | 33,15 | -0,15% | - |
| 04.09.2025 | 33,25 | 33,30 | 33,20 | 33,20 | 0,00% | - |
| 03.09.2025 | 33,30 | 33,40 | 33,20 | 33,20 | -0,45% | - |
| 02.09.2025 | 33,50 | 33,50 | 33,20 | 33,35 | -0,30% | - |
| 01.09.2025 | 33,45 | 33,55 | 33,30 | 33,45 | 0,30% | - |
| 29.08.2025 | 33,45 | 33,45 | 33,15 | 33,35 | 0,00% | - |
| 28.08.2025 | 33,25 | 33,45 | 33,10 | 33,35 | 0,45% | - |
| 27.08.2025 | 33,50 | 33,50 | 33,05 | 33,20 | -0,45% | - |
| 26.08.2025 | 34,35 | 34,35 | 33,35 | 33,35 | -2,91% | - |
| 25.08.2025 | 33,90 | 34,35 | 33,80 | 34,35 | 1,33% | - |
| 22.08.2025 | 34,25 | 34,25 | 33,80 | 33,90 | -0,88% | - |
| 21.08.2025 | 34,70 | 34,70 | 34,20 | 34,20 | -1,58% | - |
| 20.08.2025 | 34,65 | 35,15 | 34,60 | 34,75 | 0,00% | - |
| 19.08.2025 | 33,50 | 34,95 | 33,25 | 34,75 | 4,35% | - |
| 18.08.2025 | 33,15 | 33,50 | 33,10 | 33,30 | 0,45% | - |
| 15.08.2025 | 33,20 | 33,30 | 33,10 | 33,15 | -0,15% | - |
| 14.08.2025 | 33,25 | 33,25 | 33,15 | 33,20 | -0,30% | - |
| 13.08.2025 | 33,20 | 33,30 | 33,15 | 33,30 | -0,30% | - |
| 12.08.2025 | 33,65 | 33,65 | 33,20 | 33,40 | -0,60% | - |
| 11.08.2025 | 33,55 | 33,65 | 33,50 | 33,60 | 0,00% | - |
| 08.08.2025 | 34,20 | 34,25 | 33,55 | 33,60 | -1,18% | - |
| 07.08.2025 | 34,50 | 34,50 | 34,00 | 34,00 | -1,16% | - |
| 06.08.2025 | 34,60 | 34,65 | 34,25 | 34,40 | -0,29% | - |
| 05.08.2025 | 34,60 | 34,70 | 34,50 | 34,50 | -0,29% | - |
| 04.08.2025 | 34,75 | 34,75 | 34,25 | 34,60 | -0,29% | - |
| 01.08.2025 | 34,40 | 34,70 | 34,25 | 34,70 | 0,73% | - |
| 31.07.2025 | 34,30 | 34,45 | 34,20 | 34,45 | 0,44% | - |
| 30.07.2025 | 34,20 | 34,30 | 34,20 | 34,30 | 0,73% | - |
| 29.07.2025 | 34,15 | 34,25 | 34,05 | 34,05 | -0,29% | - |
| 28.07.2025 | 34,35 | 34,45 | 34,05 | 34,15 | 0,00% | - |
| 25.07.2025 | 34,45 | 34,45 | 34,15 | 34,15 | 0,44% | - |
| 24.07.2025 | 32,95 | 34,45 | 32,95 | 34,00 | 3,34% | - |
| 23.07.2025 | 32,00 | 32,95 | 31,35 | 32,90 | 3,30% | - |
| 22.07.2025 | 34,05 | 34,05 | 31,70 | 31,85 | -6,60% | - |
| 21.07.2025 | 34,20 | 34,20 | 34,05 | 34,10 | -0,44% | - |
| 18.07.2025 | 33,65 | 34,25 | 33,50 | 34,25 | 1,78% | - |
| 17.07.2025 | 33,85 | 33,95 | 33,65 | 33,65 | -0,44% | - |
| 16.07.2025 | 34,20 | 34,20 | 33,80 | 33,80 | -1,31% | - |
| 15.07.2025 | 34,25 | 34,30 | 34,15 | 34,25 | 0,00% | - |
| 14.07.2025 | 34,15 | 34,45 | 34,15 | 34,25 | -0,72% | - |
| 11.07.2025 | 34,55 | 34,55 | 34,45 | 34,50 | 0,00% | - |
| 10.07.2025 | 34,35 | 34,65 | 34,25 | 34,50 | 0,44% | - |
| 09.07.2025 | 34,30 | 34,40 | 34,20 | 34,35 | 0,44% | - |
| 08.07.2025 | 34,15 | 34,25 | 34,00 | 34,20 | 0,15% | - |
| 07.07.2025 | 34,10 | 34,30 | 33,80 | 34,15 | 0,44% | - |
| 04.07.2025 | 33,30 | 34,15 | 33,25 | 34,00 | 1,95% | - |
| 03.07.2025 | 32,80 | 33,45 | 32,60 | 33,35 | 1,52% | - |
| 02.07.2025 | 33,05 | 33,05 | 32,30 | 32,85 | 0,15% | - |
| 01.07.2025 | 32,45 | 32,95 | 32,15 | 32,80 | 0,46% | - |
| 30.06.2025 | 32,45 | 33,20 | 31,00 | 32,65 | -1,51% | - |
| 27.06.2025 | 32,45 | 33,15 | 32,45 | 33,15 | 1,53% | - |
| 26.06.2025 | 32,75 | 33,30 | 32,20 | 32,65 | -1,51% | - |
| 25.06.2025 | 33,65 | 33,65 | 31,65 | 33,15 | -1,49% | - |
| 24.06.2025 | 33,70 | 33,75 | 33,50 | 33,65 | 0,45% | - |
| 23.06.2025 | 33,45 | 33,55 | 33,35 | 33,50 | 0,00% | - |
| 20.06.2025 | 33,70 | 33,90 | 33,40 | 33,50 | -0,59% | - |
| 19.06.2025 | 33,50 | 33,70 | 33,35 | 33,70 | 0,60% | - |
| 18.06.2025 | 33,60 | 33,70 | 33,35 | 33,50 | -0,30% | - |
| 17.06.2025 | 33,60 | 33,65 | 33,50 | 33,60 | -0,15% | - |
| 16.06.2025 | 33,50 | 33,65 | 33,50 | 33,65 | 0,45% | - |
| 13.06.2025 | 33,25 | 33,55 | 33,20 | 33,50 | -0,15% | - |
| 12.06.2025 | 33,50 | 33,55 | 33,50 | 33,55 | 0,00% | - |
| 11.06.2025 | 33,45 | 33,55 | 33,35 | 33,55 | 0,00% | - |
| 10.06.2025 | 33,65 | 33,65 | 33,55 | 33,55 | -0,30% | - |
| 09.06.2025 | 33,60 | 33,65 | 33,55 | 33,65 | 0,00% | - |
| 06.06.2025 | 33,65 | 33,70 | 33,45 | 33,65 | 0,00% | - |
| 05.06.2025 | 33,60 | 33,65 | 33,50 | 33,65 | 0,15% | - |
| 04.06.2025 | 33,55 | 33,65 | 33,30 | 33,60 | 0,15% | - |
| 03.06.2025 | 33,20 | 33,65 | 33,15 | 33,55 | 1,05% | - |
| 02.06.2025 | 33,20 | 33,60 | 32,90 | 33,20 | 0,00% | - |
| 30.05.2025 | 33,30 | 33,35 | 33,10 | 33,20 | -0,30% | - |
| 29.05.2025 | 33,20 | 33,40 | 33,15 | 33,30 | 0,30% | - |
| 28.05.2025 | 33,25 | 33,45 | 33,20 | 33,20 | -0,15% | - |
| 27.05.2025 | 33,35 | 33,35 | 33,20 | 33,25 | -0,30% | - |
| 26.05.2025 | 33,40 | 33,40 | 33,10 | 33,35 | 0,76% | - |
| 23.05.2025 | 33,05 | 33,15 | 33,05 | 33,10 | 0,15% | - |
| 22.05.2025 | 33,20 | 33,25 | 33,05 | 33,05 | -0,30% | - |
| 21.05.2025 | 33,20 | 33,25 | 33,15 | 33,15 | -0,15% | - |
| 20.05.2025 | 33,05 | 33,35 | 33,00 | 33,20 | 0,45% | - |