28,600€
0,35%
Echtzeit-Aktienkurs SYNERGIE SE INH. EO 5
Bid:
Ask:
Aktienkurse zur SYNERGIE SE INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 28,85 | 28,85 | 28,30 | 28,50 | -1,04% | - |
| 17.04.2026 | 28,80 | 28,90 | 28,80 | 28,80 | 0,35% | - |
| 16.04.2026 | 28,70 | 28,80 | 28,70 | 28,70 | 0,35% | - |
| 15.04.2026 | 28,60 | 28,60 | 28,50 | 28,60 | 0,70% | - |
| 14.04.2026 | 28,30 | 28,40 | 28,25 | 28,40 | 2,90% | - |
| 13.04.2026 | 27,65 | 27,65 | 27,60 | 27,60 | -1,08% | - |
| 10.04.2026 | 28,40 | 28,40 | 27,75 | 27,90 | -1,76% | - |
| 09.04.2026 | 28,50 | 28,50 | 28,30 | 28,40 | -3,73% | - |
| 08.04.2026 | 29,30 | 29,55 | 29,30 | 29,50 | 6,12% | - |
| 07.04.2026 | 27,90 | 27,90 | 27,70 | 27,80 | 5,90% | - |
| 02.04.2026 | 26,85 | 26,85 | 26,15 | 26,25 | -1,13% | - |
| 01.04.2026 | 26,55 | 26,65 | 26,55 | 26,55 | -3,45% | - |
| 31.03.2026 | 27,20 | 27,50 | 27,10 | 27,50 | 3,77% | - |
| 30.03.2026 | 26,45 | 26,50 | 26,45 | 26,50 | -0,38% | - |
| 27.03.2026 | 26,70 | 26,70 | 26,60 | 26,60 | 1,53% | - |
| 26.03.2026 | 26,10 | 26,20 | 26,10 | 26,20 | -1,69% | - |
| 25.03.2026 | 26,70 | 26,70 | 26,60 | 26,65 | 0,57% | - |
| 24.03.2026 | 26,30 | 26,50 | 26,30 | 26,50 | 1,15% | - |
| 23.03.2026 | 26,35 | 26,45 | 26,20 | 26,20 | -2,42% | - |
| 20.03.2026 | 26,85 | 26,85 | 26,80 | 26,85 | 0,19% | - |
| 19.03.2026 | 26,90 | 26,90 | 26,80 | 26,80 | -2,19% | - |
| 18.03.2026 | 27,10 | 27,40 | 27,10 | 27,40 | 1,48% | - |
| 17.03.2026 | 27,00 | 27,10 | 27,00 | 27,00 | -1,10% | - |
| 16.03.2026 | 27,40 | 27,40 | 27,05 | 27,30 | 1,49% | - |
| 13.03.2026 | 26,90 | 27,10 | 26,90 | 26,90 | -2,71% | - |
| 11.03.2026 | 27,60 | 27,65 | 27,60 | 27,65 | -0,54% | - |
| 10.03.2026 | 27,80 | 27,85 | 27,80 | 27,80 | 0,91% | - |
| 09.03.2026 | 27,60 | 27,65 | 27,50 | 27,55 | -4,34% | - |
| 06.03.2026 | 28,70 | 28,90 | 28,70 | 28,80 | 0,70% | - |
| 05.03.2026 | 28,60 | 28,70 | 28,60 | 28,60 | -1,04% | - |
| 04.03.2026 | 28,90 | 29,00 | 28,90 | 28,90 | 0,70% | - |
| 03.03.2026 | 28,85 | 28,85 | 28,70 | 28,70 | 1,23% | - |
| 02.03.2026 | 28,40 | 28,40 | 28,30 | 28,35 | -1,05% | - |
| 26.02.2026 | 28,70 | 28,70 | 28,55 | 28,65 | -1,55% | - |
| 24.02.2026 | 29,05 | 29,10 | 29,05 | 29,10 | -0,34% | - |
| 23.02.2026 | 29,35 | 29,35 | 29,20 | 29,20 | 0,17% | - |
| 20.02.2026 | 29,70 | 29,70 | 29,15 | 29,15 | -1,35% | - |
| 19.02.2026 | 29,50 | 29,60 | 29,45 | 29,55 | -1,17% | - |
| 18.02.2026 | 29,85 | 29,90 | 29,85 | 29,90 | 1,01% | - |
| 17.02.2026 | 29,65 | 29,65 | 29,60 | 29,60 | -0,34% | - |
| 16.02.2026 | 29,65 | 29,70 | 29,65 | 29,70 | -1,16% | - |
| 13.02.2026 | 30,05 | 30,10 | 30,05 | 30,05 | -0,66% | - |
| 12.02.2026 | 30,30 | 30,30 | 30,25 | 30,25 | 0,50% | - |
| 10.02.2026 | 30,15 | 30,15 | 30,10 | 30,10 | -0,99% | - |
| 06.02.2026 | 30,45 | 30,45 | 30,40 | 30,40 | -0,33% | - |
| 05.02.2026 | 30,50 | 30,50 | 30,45 | 30,50 | -0,65% | - |
| 04.02.2026 | 30,65 | 30,70 | 30,65 | 30,70 | 1,32% | - |
| 02.02.2026 | 30,45 | 30,45 | 30,30 | 30,30 | -0,98% | - |
| 30.01.2026 | 30,65 | 30,65 | 30,60 | 30,60 | 0,49% | - |
| 29.01.2026 | 29,50 | 30,50 | 29,50 | 30,45 | 3,40% | - |
| 28.01.2026 | 29,50 | 29,50 | 29,45 | 29,45 | 0,34% | - |
| 27.01.2026 | 29,40 | 29,40 | 29,35 | 29,35 | 0,00% | - |
| 23.01.2026 | 29,40 | 29,40 | 29,35 | 29,35 | -1,01% | - |
| 22.01.2026 | 29,70 | 29,70 | 29,60 | 29,65 | -0,17% | - |
| 21.01.2026 | 29,65 | 29,70 | 29,65 | 29,70 | -0,67% | - |
| 20.01.2026 | 29,90 | 30,00 | 29,90 | 29,90 | -0,33% | - |
| 19.01.2026 | 30,25 | 30,25 | 30,00 | 30,00 | -1,64% | - |
| 16.01.2026 | 30,50 | 30,50 | 30,45 | 30,50 | -2,56% | - |
| 14.01.2026 | 31,35 | 31,35 | 31,30 | 31,30 | -0,48% | - |
| 13.01.2026 | 31,45 | 31,45 | 31,40 | 31,45 | 1,13% | - |
| 12.01.2026 | 31,10 | 31,15 | 31,10 | 31,10 | 0,65% | - |
| 09.01.2026 | 30,95 | 30,95 | 30,90 | 30,90 | 0,32% | - |
| 07.01.2026 | 30,75 | 30,80 | 30,70 | 30,80 | 1,99% | - |
| 06.01.2026 | 30,15 | 30,20 | 30,15 | 30,20 | 0,00% | - |
| 02.01.2026 | 30,20 | 30,25 | 30,15 | 30,20 | -0,33% | - |
| 30.12.2025 | 30,35 | 30,35 | 30,30 | 30,30 | -0,49% | - |
| 29.12.2025 | 30,50 | 30,75 | 30,30 | 30,45 | -0,98% | - |
| 23.12.2025 | 30,75 | 30,75 | 30,70 | 30,75 | 0,49% | - |
| 22.12.2025 | 30,65 | 30,65 | 30,60 | 30,60 | 4,79% | - |
| 19.12.2025 | 29,20 | 29,25 | 29,20 | 29,20 | -2,50% | - |
| 17.12.2025 | 30,00 | 30,00 | 29,95 | 29,95 | 0,00% | - |
| 16.12.2025 | 30,90 | 30,90 | 28,40 | 29,95 | -2,44% | - |
| 15.12.2025 | 30,70 | 30,70 | 30,65 | 30,70 | -0,32% | - |
| 12.12.2025 | 30,75 | 30,80 | 30,75 | 30,80 | 0,33% | - |
| 11.12.2025 | 30,75 | 30,75 | 30,60 | 30,70 | -1,44% | - |
| 10.12.2025 | 31,10 | 31,15 | 31,10 | 31,15 | 0,65% | - |
| 09.12.2025 | 30,90 | 30,95 | 30,90 | 30,95 | -1,12% | - |
| 08.12.2025 | 31,35 | 31,35 | 31,30 | 31,30 | -0,95% | - |
| 04.12.2025 | 31,55 | 31,60 | 31,55 | 31,60 | -0,78% | - |
| 03.12.2025 | 31,85 | 31,90 | 31,85 | 31,85 | 1,59% | - |
| 02.12.2025 | 31,35 | 31,40 | 31,35 | 31,35 | -0,32% | - |
| 28.11.2025 | 31,40 | 31,50 | 31,40 | 31,45 | -0,16% | - |
| 27.11.2025 | 31,55 | 31,55 | 31,50 | 31,50 | -0,32% | - |
| 26.11.2025 | 31,55 | 31,60 | 31,55 | 31,60 | -5,95% | - |
| 20.11.2025 | 33,60 | 33,65 | 33,55 | 33,60 | 0,30% | - |
| 19.11.2025 | 33,45 | 33,55 | 33,45 | 33,50 | 0,60% | - |
| 18.11.2025 | 33,30 | 33,35 | 33,30 | 33,30 | -1,04% | - |
| 17.11.2025 | 33,70 | 33,70 | 33,65 | 33,65 | 0,00% | - |
| 14.11.2025 | 33,70 | 33,70 | 33,60 | 33,65 | 0,00% | - |
| 13.11.2025 | 33,40 | 33,65 | 33,20 | 33,65 | 0,60% | - |
| 11.11.2025 | 33,45 | 33,45 | 33,40 | 33,45 | 0,75% | - |
| 10.11.2025 | 33,25 | 33,25 | 33,20 | 33,20 | -0,60% | - |
| 07.11.2025 | 33,35 | 33,40 | 33,35 | 33,40 | 0,91% | - |
| 06.11.2025 | 33,10 | 33,15 | 33,10 | 33,10 | -0,75% | - |
| 05.11.2025 | 33,30 | 33,35 | 33,30 | 33,35 | -0,60% | - |
| 04.11.2025 | 33,60 | 33,60 | 33,50 | 33,55 | 0,00% | - |
| 03.11.2025 | 33,60 | 33,60 | 33,55 | 33,55 | -1,18% | - |
| 30.10.2025 | 34,00 | 34,00 | 33,95 | 33,95 | 0,15% | - |
| 29.10.2025 | 33,50 | 33,95 | 33,50 | 33,90 | 1,80% | - |
| 28.10.2025 | 33,35 | 33,35 | 33,30 | 33,30 | 0,00% | - |