32,450€
0,15%
Echtzeit-Aktienkurs SYNERGIE SE INH. EO 5
Bid:
Ask:
Aktienkurse zur SYNERGIE SE INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 32,40 | 32,75 | 32,35 | 32,45 | 0,15% | - |
| 19.09.2024 | 30,30 | 32,60 | 30,05 | 32,40 | 7,28% | - |
| 18.09.2024 | 30,50 | 30,60 | 30,05 | 30,20 | -0,98% | - |
| 17.09.2024 | 31,00 | 31,10 | 30,15 | 30,50 | -1,77% | - |
| 16.09.2024 | 31,65 | 31,65 | 29,50 | 31,05 | -1,90% | - |
| 13.09.2024 | 31,75 | 31,75 | 31,40 | 31,65 | -0,31% | - |
| 12.09.2024 | 32,20 | 32,20 | 31,65 | 31,75 | -1,24% | - |
| 11.09.2024 | 31,70 | 32,20 | 31,70 | 32,15 | 1,26% | - |
| 10.09.2024 | 31,55 | 31,85 | 31,55 | 31,75 | 0,47% | - |
| 09.09.2024 | 31,40 | 31,60 | 31,40 | 31,60 | 0,80% | - |
| 06.09.2024 | 32,00 | 32,00 | 31,20 | 31,35 | -2,03% | - |
| 05.09.2024 | 31,85 | 32,15 | 31,80 | 32,00 | 0,31% | - |
| 04.09.2024 | 31,80 | 31,95 | 31,75 | 31,90 | 0,00% | - |
| 03.09.2024 | 32,10 | 32,10 | 31,90 | 31,90 | -0,62% | - |
| 02.09.2024 | 32,00 | 32,15 | 32,00 | 32,10 | 0,16% | - |
| 30.08.2024 | 32,05 | 32,05 | 31,95 | 32,05 | 0,00% | - |
| 29.08.2024 | 32,05 | 32,15 | 32,00 | 32,05 | 0,00% | - |
| 28.08.2024 | 32,35 | 32,40 | 31,75 | 32,05 | -0,93% | - |
| 27.08.2024 | 32,45 | 32,50 | 31,95 | 32,35 | -0,31% | - |
| 26.08.2024 | 32,40 | 32,65 | 32,30 | 32,45 | 0,00% | - |
| 23.08.2024 | 32,45 | 32,50 | 32,35 | 32,45 | 0,15% | - |
| 22.08.2024 | 32,45 | 32,55 | 32,40 | 32,40 | -0,15% | - |
| 21.08.2024 | 32,25 | 32,50 | 32,25 | 32,45 | 0,62% | - |
| 20.08.2024 | 32,10 | 32,30 | 31,95 | 32,25 | 0,47% | - |
| 19.08.2024 | 32,25 | 32,25 | 31,85 | 32,10 | -0,47% | - |
| 16.08.2024 | 32,35 | 32,55 | 32,15 | 32,25 | -0,31% | - |
| 15.08.2024 | 31,80 | 32,50 | 31,55 | 32,35 | 1,73% | - |
| 14.08.2024 | 32,25 | 32,25 | 31,70 | 31,80 | -1,40% | - |
| 13.08.2024 | 32,40 | 32,50 | 31,45 | 32,25 | -0,46% | - |
| 12.08.2024 | 31,20 | 32,55 | 31,20 | 32,40 | 3,85% | - |
| 09.08.2024 | 31,05 | 31,55 | 30,95 | 31,20 | 0,32% | - |
| 08.08.2024 | 30,95 | 31,15 | 30,85 | 31,10 | 0,81% | - |
| 07.08.2024 | 31,05 | 31,15 | 30,55 | 30,85 | -0,16% | - |
| 06.08.2024 | 30,45 | 31,05 | 30,40 | 30,90 | 1,15% | - |
| 05.08.2024 | 31,45 | 31,95 | 30,20 | 30,55 | -3,48% | - |
| 02.08.2024 | 32,25 | 32,35 | 31,05 | 31,65 | -1,86% | - |
| 01.08.2024 | 32,35 | 32,75 | 32,05 | 32,25 | -0,31% | - |
| 31.07.2024 | 32,75 | 32,85 | 32,20 | 32,35 | -1,22% | - |
| 30.07.2024 | 32,90 | 33,20 | 32,50 | 32,75 | -0,61% | - |
| 29.07.2024 | 33,10 | 33,40 | 32,85 | 32,95 | -0,60% | - |
| 26.07.2024 | 33,45 | 33,55 | 33,00 | 33,15 | -0,90% | - |
| 25.07.2024 | 33,85 | 33,85 | 33,45 | 33,45 | -1,33% | - |
| 24.07.2024 | 33,80 | 33,95 | 33,70 | 33,90 | 0,15% | - |
| 23.07.2024 | 33,85 | 33,95 | 33,60 | 33,85 | 0,00% | - |
| 22.07.2024 | 34,00 | 34,10 | 33,75 | 33,85 | -0,44% | - |
| 19.07.2024 | 33,50 | 34,15 | 33,50 | 34,00 | 1,34% | - |
| 18.07.2024 | 34,35 | 34,45 | 33,45 | 33,55 | -2,33% | - |
| 17.07.2024 | 34,55 | 34,65 | 34,25 | 34,35 | -0,87% | - |
| 16.07.2024 | 34,30 | 34,65 | 34,15 | 34,65 | 1,02% | - |
| 15.07.2024 | 34,25 | 34,55 | 34,15 | 34,30 | 0,15% | - |
| 12.07.2024 | 34,35 | 34,45 | 33,80 | 34,25 | -0,29% | - |
| 11.07.2024 | 34,00 | 34,65 | 33,85 | 34,35 | 1,03% | - |
| 10.07.2024 | 33,40 | 34,05 | 33,25 | 34,00 | 1,80% | - |
| 09.07.2024 | 33,70 | 33,70 | 33,15 | 33,40 | -0,89% | - |
| 08.07.2024 | 33,60 | 33,85 | 32,95 | 33,70 | 0,30% | - |
| 05.07.2024 | 33,20 | 33,85 | 32,70 | 33,60 | 1,05% | - |
| 04.07.2024 | 33,10 | 33,45 | 33,05 | 33,25 | 0,30% | - |
| 03.07.2024 | 32,70 | 33,15 | 32,65 | 33,15 | 1,38% | - |
| 02.07.2024 | 32,40 | 32,95 | 32,20 | 32,70 | 0,93% | - |
| 01.07.2024 | 32,30 | 32,55 | 32,25 | 32,40 | 0,62% | - |
| 28.06.2024 | 32,20 | 32,25 | 32,05 | 32,20 | 0,00% | - |
| 27.06.2024 | 32,20 | 32,25 | 32,15 | 32,20 | -0,16% | - |
| 26.06.2024 | 32,40 | 32,45 | 32,15 | 32,25 | -0,31% | - |
| 25.06.2024 | 32,55 | 32,65 | 32,05 | 32,35 | -0,61% | - |
| 24.06.2024 | 33,00 | 33,05 | 32,45 | 32,55 | -1,51% | - |
| 21.06.2024 | 33,00 | 33,15 | 32,75 | 33,05 | 0,15% | - |
| 20.06.2024 | 32,60 | 33,05 | 32,45 | 33,00 | 1,23% | - |
| 19.06.2024 | 32,45 | 32,75 | 32,35 | 32,60 | 0,46% | - |
| 18.06.2024 | 33,40 | 33,65 | 32,30 | 32,45 | -2,84% | - |
| 17.06.2024 | 34,10 | 34,25 | 33,30 | 33,40 | -2,20% | - |
| 14.06.2024 | 34,80 | 34,95 | 34,10 | 34,15 | -1,87% | - |
| 13.06.2024 | 35,05 | 35,15 | 34,65 | 34,80 | -1,00% | - |
| 12.06.2024 | 34,55 | 35,50 | 34,15 | 35,15 | 1,74% | - |
| 11.06.2024 | 35,25 | 35,65 | 33,60 | 34,55 | -1,99% | - |
| 10.06.2024 | 36,35 | 36,45 | 34,15 | 35,25 | -3,16% | - |
| 07.06.2024 | 36,50 | 36,50 | 36,30 | 36,40 | -0,27% | - |
| 06.06.2024 | 36,45 | 36,55 | 36,45 | 36,50 | 0,14% | - |
| 05.06.2024 | 36,65 | 36,65 | 36,35 | 36,45 | -0,41% | - |
| 04.06.2024 | 36,50 | 36,65 | 36,50 | 36,60 | 0,14% | - |
| 03.06.2024 | 36,45 | 36,55 | 36,45 | 36,55 | 0,41% | - |
| 31.05.2024 | 36,45 | 36,45 | 36,25 | 36,40 | -0,14% | - |
| 30.05.2024 | 35,95 | 36,65 | 35,85 | 36,45 | 1,53% | - |
| 29.05.2024 | 35,95 | 36,05 | 35,90 | 35,90 | -0,14% | - |
| 28.05.2024 | 36,05 | 36,05 | 35,95 | 35,95 | -0,28% | - |
| 27.05.2024 | 36,10 | 36,30 | 35,95 | 36,05 | -0,14% | - |
| 24.05.2024 | 36,30 | 36,40 | 36,05 | 36,10 | -0,55% | - |
| 23.05.2024 | 36,40 | 36,50 | 36,30 | 36,30 | -0,27% | - |
| 22.05.2024 | 36,45 | 36,45 | 36,40 | 36,40 | -0,14% | - |
| 21.05.2024 | 36,30 | 36,45 | 36,25 | 36,45 | 0,41% | - |
| 20.05.2024 | 36,45 | 36,45 | 36,30 | 36,30 | -0,27% | - |
| 17.05.2024 | 36,35 | 36,55 | 36,35 | 36,40 | 0,14% | - |
| 16.05.2024 | 36,65 | 36,75 | 36,35 | 36,35 | -0,82% | - |
| 15.05.2024 | 36,40 | 36,65 | 36,40 | 36,65 | 0,69% | - |
| 14.05.2024 | 36,25 | 36,40 | 35,85 | 36,40 | 0,41% | - |
| 13.05.2024 | 36,20 | 36,30 | 36,05 | 36,25 | 0,28% | - |
| 10.05.2024 | 36,20 | 36,20 | 36,15 | 36,15 | -0,14% | - |
| 09.05.2024 | 36,20 | 36,20 | 36,15 | 36,20 | 0,00% | - |
| 08.05.2024 | 36,20 | 36,30 | 36,15 | 36,20 | -0,14% | - |
| 07.05.2024 | 36,05 | 36,30 | 36,00 | 36,25 | 0,55% | - |
| 06.05.2024 | 36,10 | 36,10 | 35,65 | 36,05 | -0,14% | - |