34,050€
2,10%
Echtzeit-Aktienkurs SYNERGIE SE INH. EO 5
Bid:
Ask:
Aktienkurse zur SYNERGIE SE INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 33,30 | 34,15 | 33,25 | 34,15 | 2,40% | - |
| 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% | - |
| 19.05.2025 | 32,95 | 33,30 | 32,85 | 33,05 | 0,00% | - |
| 16.05.2025 | 32,75 | 33,15 | 32,75 | 33,05 | 0,92% | - |
| 15.05.2025 | 33,15 | 33,15 | 32,75 | 32,75 | -1,21% | - |
| 14.05.2025 | 33,15 | 33,20 | 32,85 | 33,15 | 0,00% | - |
| 13.05.2025 | 32,85 | 33,25 | 32,75 | 33,15 | 0,91% | - |
| 12.05.2025 | 33,15 | 33,35 | 32,80 | 32,85 | -0,90% | - |
| 09.05.2025 | 32,95 | 33,20 | 32,70 | 33,15 | 0,61% | - |
| 08.05.2025 | 31,70 | 32,95 | 31,70 | 32,95 | 4,11% | - |
| 07.05.2025 | 31,35 | 31,75 | 31,35 | 31,65 | 0,96% | - |
| 06.05.2025 | 31,05 | 31,65 | 31,00 | 31,35 | 0,97% | - |
| 05.05.2025 | 30,70 | 31,10 | 30,65 | 31,05 | 1,14% | - |
| 02.05.2025 | 30,70 | 30,75 | 30,50 | 30,70 | 0,49% | - |
| 30.04.2025 | 30,60 | 30,60 | 30,55 | 30,55 | 0,00% | - |
| 29.04.2025 | 30,95 | 30,95 | 30,50 | 30,55 | -1,13% | - |
| 28.04.2025 | 30,75 | 30,90 | 30,65 | 30,90 | 0,32% | - |
| 25.04.2025 | 30,65 | 30,80 | 30,50 | 30,80 | 0,65% | - |
| 24.04.2025 | 30,40 | 30,65 | 30,35 | 30,60 | 0,66% | - |
| 23.04.2025 | 30,60 | 30,60 | 30,35 | 30,40 | 0,16% | - |
| 22.04.2025 | 30,25 | 30,45 | 30,25 | 30,35 | 0,00% | - |
| 17.04.2025 | 30,35 | 30,55 | 30,35 | 30,35 | 0,00% | - |
| 16.04.2025 | 30,40 | 30,45 | 30,20 | 30,35 | -0,33% | - |
| 15.04.2025 | 30,25 | 30,45 | 30,25 | 30,45 | 0,66% | - |
| 14.04.2025 | 30,20 | 30,35 | 30,15 | 30,25 | 0,17% | - |
| 11.04.2025 | 30,30 | 30,45 | 30,10 | 30,20 | -0,33% | - |
| 10.04.2025 | 30,00 | 30,30 | 29,75 | 30,30 | 1,17% | - |
| 09.04.2025 | 30,40 | 30,60 | 29,95 | 29,95 | -1,96% | - |
| 08.04.2025 | 30,20 | 30,75 | 30,15 | 30,55 | 1,16% | - |
| 07.04.2025 | 30,40 | 31,15 | 30,00 | 30,20 | -2,11% | - |
| 04.04.2025 | 30,80 | 31,15 | 30,55 | 30,85 | 0,16% | - |
| 03.04.2025 | 31,05 | 31,15 | 30,80 | 30,80 | -2,07% | - |
| 02.04.2025 | 31,25 | 31,50 | 31,15 | 31,45 | 0,64% | - |
| 01.04.2025 | 31,00 | 31,35 | 30,65 | 31,25 | 0,64% | - |
| 31.03.2025 | 30,75 | 31,05 | 30,65 | 31,05 | 0,81% | - |
| 28.03.2025 | 30,75 | 31,05 | 30,70 | 30,80 | 0,00% | - |
| 27.03.2025 | 30,70 | 30,80 | 30,40 | 30,80 | 0,16% | - |
| 26.03.2025 | 30,00 | 30,75 | 29,90 | 30,75 | 2,50% | - |
| 25.03.2025 | 29,15 | 30,30 | 29,15 | 30,00 | 2,74% | - |
| 24.03.2025 | 29,35 | 29,50 | 29,05 | 29,20 | -0,51% | 25,00 |
| 21.03.2025 | 29,45 | 29,60 | 29,25 | 29,35 | -0,17% | - |
| 20.03.2025 | 29,95 | 29,95 | 29,35 | 29,40 | -1,84% | - |
| 19.03.2025 | 30,00 | 30,00 | 29,30 | 29,95 | -0,17% | - |
| 18.03.2025 | 30,05 | 30,05 | 29,95 | 30,00 | -0,17% | - |
| 17.03.2025 | 30,15 | 30,15 | 30,00 | 30,05 | -0,17% | - |
| 14.03.2025 | 30,70 | 30,70 | 30,10 | 30,10 | -1,47% | - |
| 13.03.2025 | 30,65 | 30,75 | 30,55 | 30,55 | -0,49% | - |
| 12.03.2025 | 30,20 | 30,75 | 30,10 | 30,70 | 1,66% | 100,00 |
| 11.03.2025 | 30,30 | 30,40 | 30,15 | 30,20 | -0,33% | - |
| 10.03.2025 | 30,30 | 30,35 | 30,25 | 30,30 | 0,00% | - |
| 07.03.2025 | 30,05 | 30,70 | 30,05 | 30,30 | 0,50% | - |
| 06.03.2025 | 28,80 | 31,35 | 28,65 | 30,15 | 4,69% | - |
| 05.03.2025 | 28,90 | 29,10 | 28,70 | 28,80 | -0,52% | - |
| 04.03.2025 | 29,00 | 29,05 | 28,60 | 28,95 | -0,17% | - |
| 03.03.2025 | 28,45 | 29,20 | 28,40 | 29,00 | 2,29% | - |
| 28.02.2025 | 29,30 | 29,30 | 28,25 | 28,35 | -3,41% | - |
| 27.02.2025 | 29,75 | 29,75 | 28,95 | 29,35 | -1,34% | - |
| 26.02.2025 | 29,90 | 29,90 | 29,55 | 29,75 | -0,50% | - |
| 25.02.2025 | 29,55 | 30,10 | 29,45 | 29,90 | 1,53% | - |
| 24.02.2025 | 30,10 | 30,10 | 29,35 | 29,45 | -1,51% | - |
| 21.02.2025 | 29,55 | 29,90 | 29,45 | 29,90 | 1,18% | - |
| 20.02.2025 | 30,00 | 30,00 | 29,55 | 29,55 | -1,50% | 15,00 |
| 19.02.2025 | 30,60 | 30,65 | 29,90 | 30,00 | -1,96% | - |
| 18.02.2025 | 30,35 | 30,75 | 30,30 | 30,60 | 0,82% | - |
| 17.02.2025 | 30,40 | 30,45 | 30,35 | 30,35 | -0,16% | - |
| 14.02.2025 | 30,15 | 30,40 | 30,15 | 30,40 | 0,50% | - |
| 13.02.2025 | 30,15 | 30,40 | 30,15 | 30,25 | 0,33% | - |
| 12.02.2025 | 30,95 | 30,95 | 29,95 | 30,15 | -2,58% | - |