10,260€
-0,77%
Echtzeit-Aktienkurs SYNLAB AG
Bid:
Ask:
Aktienkurse zur SYNLAB AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,26 | 10,36 | 10,26 | 10,30 | -0,77% | 10.335,00 |
| 16.05.2024 | 10,32 | 10,38 | 10,28 | 10,38 | -0,57% | 5.840,00 |
| 15.05.2024 | 10,26 | 10,44 | 10,24 | 10,44 | 0,97% | 7.015,00 |
| 14.05.2024 | 10,22 | 10,40 | 10,22 | 10,34 | 0,19% | 16.192,00 |
| 13.05.2024 | 10,20 | 10,32 | 10,20 | 10,32 | 0,39% | 15.869,00 |
| 10.05.2024 | 10,30 | 10,30 | 10,20 | 10,28 | -0,39% | 10.742,00 |
| 09.05.2024 | 10,40 | 10,46 | 10,30 | 10,32 | -2,46% | 3.443,00 |
| 08.05.2024 | 10,38 | 10,58 | 10,36 | 10,58 | 2,12% | 25.467,00 |
| 07.05.2024 | 10,58 | 10,58 | 10,30 | 10,36 | -1,33% | 6.388,00 |
| 06.05.2024 | 10,44 | 10,52 | 10,42 | 10,50 | 0,00% | 2.094,00 |
| 03.05.2024 | 10,58 | 10,58 | 10,44 | 10,50 | -0,38% | 2.282,00 |
| 02.05.2024 | 10,60 | 10,60 | 10,42 | 10,54 | 0,38% | 7.889,00 |
| 30.04.2024 | 10,52 | 10,58 | 10,44 | 10,50 | -0,76% | 7.055,00 |
| 29.04.2024 | 10,50 | 10,58 | 10,46 | 10,58 | 0,19% | 3.561,00 |
| 26.04.2024 | 10,54 | 10,56 | 10,42 | 10,56 | 0,38% | 21.281,00 |
| 25.04.2024 | 10,64 | 10,64 | 10,44 | 10,52 | -0,75% | 2.347,00 |
| 24.04.2024 | 10,50 | 10,60 | 10,50 | 10,60 | 0,57% | 634,00 |
| 23.04.2024 | 10,50 | 10,56 | 10,50 | 10,54 | -0,19% | 1.129,00 |
| 22.04.2024 | 10,60 | 10,64 | 10,50 | 10,56 | 1,15% | 8.109,00 |
| 19.04.2024 | 10,50 | 10,52 | 10,44 | 10,44 | -2,25% | 1.523,00 |
| 18.04.2024 | 10,50 | 10,68 | 10,42 | 10,68 | 0,75% | 3.599,00 |
| 17.04.2024 | 10,58 | 10,70 | 10,54 | 10,60 | -1,12% | 13.834,00 |
| 16.04.2024 | 10,76 | 10,86 | 10,50 | 10,72 | -1,29% | 29.265,00 |
| 15.04.2024 | 10,94 | 10,96 | 10,70 | 10,86 | 0,18% | 11.778,00 |
| 12.04.2024 | 10,20 | 10,84 | 10,20 | 10,84 | 7,33% | 350.717,00 |
| 11.04.2024 | 10,40 | 10,40 | 10,10 | 10,10 | -3,44% | 62.851,00 |
| 10.04.2024 | 10,66 | 10,66 | 10,30 | 10,46 | -2,43% | 69.142,00 |
| 09.04.2024 | 10,72 | 10,78 | 10,66 | 10,72 | -0,74% | 4.823,00 |
| 08.04.2024 | 10,86 | 10,86 | 10,74 | 10,80 | -0,74% | 1.474,00 |
| 05.04.2024 | 10,62 | 10,88 | 10,50 | 10,88 | 2,06% | 5.889,00 |
| 04.04.2024 | 10,86 | 10,86 | 10,50 | 10,66 | -0,56% | 55.591,00 |
| 03.04.2024 | 10,80 | 10,80 | 10,60 | 10,72 | -1,65% | 13.773,00 |
| 02.04.2024 | 10,86 | 11,00 | 10,72 | 10,90 | -1,62% | 15.304,00 |
| 28.03.2024 | 10,99 | 11,16 | 10,82 | 11,08 | 2,50% | 12.460,00 |
| 27.03.2024 | 10,50 | 11,16 | 10,50 | 10,81 | 1,60% | 13.415,00 |
| 26.03.2024 | 10,52 | 10,65 | 10,50 | 10,64 | 2,11% | 15.339,00 |
| 25.03.2024 | 10,80 | 10,93 | 10,40 | 10,42 | -3,96% | 50.378,00 |
| 22.03.2024 | 11,10 | 11,37 | 10,75 | 10,85 | -0,82% | 29.183,00 |
| 21.03.2024 | 11,32 | 11,41 | 10,94 | 10,94 | -2,67% | 11.475,00 |
| 20.03.2024 | 11,41 | 11,41 | 11,19 | 11,24 | -2,09% | 2.830,00 |
| 19.03.2024 | 11,54 | 11,56 | 11,44 | 11,48 | -0,86% | 7.157,00 |
| 18.03.2024 | 11,69 | 11,69 | 11,54 | 11,58 | -2,03% | 3.936,00 |
| 15.03.2024 | 11,59 | 11,96 | 11,59 | 11,82 | 1,11% | 28.339,00 |
| 14.03.2024 | 11,06 | 11,69 | 11,00 | 11,69 | 4,94% | 9.665,00 |
| 13.03.2024 | 10,87 | 11,14 | 10,80 | 11,14 | 2,67% | 4.128,00 |
| 12.03.2024 | 11,09 | 11,09 | 10,80 | 10,85 | -3,21% | 34.224,00 |
| 11.03.2024 | 11,33 | 11,45 | 11,21 | 11,21 | -2,44% | 3.379,00 |
| 08.03.2024 | 11,50 | 11,83 | 11,35 | 11,49 | -0,43% | 19.638,00 |
| 07.03.2024 | 11,52 | 11,77 | 11,52 | 11,54 | -1,20% | 18.631,00 |
| 06.03.2024 | 11,88 | 11,88 | 11,65 | 11,68 | -0,85% | 6.736,00 |
| 05.03.2024 | 11,72 | 11,87 | 11,63 | 11,78 | 0,17% | 11.550,00 |
| 04.03.2024 | 12,10 | 12,20 | 11,71 | 11,76 | -3,13% | 3.084,00 |
| 01.03.2024 | 12,35 | 12,35 | 12,14 | 12,14 | -0,41% | 4.649,00 |
| 29.02.2024 | 11,80 | 12,19 | 11,80 | 12,19 | 3,31% | 54.470,00 |
| 28.02.2024 | 11,76 | 11,90 | 11,66 | 11,80 | 0,77% | 5.699,00 |
| 27.02.2024 | 11,78 | 11,88 | 11,66 | 11,71 | -0,93% | 4.240,00 |
| 26.02.2024 | 11,71 | 11,90 | 11,68 | 11,82 | 0,25% | 7.719,00 |
| 23.02.2024 | 11,73 | 11,80 | 11,70 | 11,79 | 0,26% | 2.430,00 |
| 22.02.2024 | 11,74 | 11,81 | 11,66 | 11,76 | 0,34% | 2.424,00 |
| 21.02.2024 | 11,85 | 11,88 | 11,68 | 11,72 | -1,18% | 2.715,00 |
| 20.02.2024 | 11,85 | 11,87 | 11,74 | 11,86 | 0,08% | 3.887,00 |
| 19.02.2024 | 11,85 | 11,94 | 11,80 | 11,85 | -0,75% | 11.342,00 |
| 16.02.2024 | 11,99 | 11,99 | 11,90 | 11,94 | 0,67% | 1.580,00 |
| 15.02.2024 | 12,05 | 12,05 | 11,78 | 11,86 | -0,67% | 20.266,00 |
| 14.02.2024 | 11,92 | 12,01 | 11,90 | 11,94 | -0,42% | 7.761,00 |
| 13.02.2024 | 11,90 | 12,04 | 11,88 | 11,99 | 0,33% | 17.477,00 |
| 12.02.2024 | 11,87 | 11,99 | 11,87 | 11,95 | 0,67% | 8.424,00 |
| 09.02.2024 | 11,93 | 11,96 | 11,86 | 11,87 | 0,59% | 11.703,00 |
| 08.02.2024 | 11,80 | 11,98 | 11,75 | 11,80 | -0,51% | 7.265,00 |
| 07.02.2024 | 11,80 | 11,91 | 11,80 | 11,86 | -0,84% | 12.838,00 |
| 06.02.2024 | 11,94 | 12,13 | 11,92 | 11,96 | -0,08% | 20.791,00 |
| 05.02.2024 | 11,97 | 12,03 | 11,89 | 11,97 | -0,25% | 16.862,00 |
| 02.02.2024 | 11,96 | 12,14 | 11,86 | 12,00 | 0,17% | 34.298,00 |
| 01.02.2024 | 11,90 | 12,05 | 11,75 | 11,98 | 1,01% | 34.602,00 |
| 31.01.2024 | 11,73 | 11,90 | 11,73 | 11,86 | 0,94% | 14.080,00 |
| 30.01.2024 | 11,72 | 11,80 | 11,66 | 11,75 | 0,09% | 21.325,00 |
| 29.01.2024 | 11,72 | 11,82 | 11,71 | 11,74 | -0,68% | 9.938,00 |
| 26.01.2024 | 11,84 | 11,86 | 11,73 | 11,82 | -0,17% | 7.031,00 |
| 25.01.2024 | 11,80 | 11,89 | 11,79 | 11,84 | -0,50% | 13.647,00 |
| 24.01.2024 | 11,88 | 11,90 | 11,71 | 11,90 | 1,10% | 34.558,00 |
| 23.01.2024 | 11,77 | 11,86 | 11,75 | 11,77 | -0,25% | 13.600,00 |
| 22.01.2024 | 11,79 | 11,88 | 11,71 | 11,80 | 0,17% | 34.614,00 |
| 19.01.2024 | 11,64 | 11,89 | 11,51 | 11,78 | 1,64% | 24.390,00 |
| 18.01.2024 | 11,55 | 11,62 | 11,51 | 11,59 | -0,26% | 3.323,00 |
| 17.01.2024 | 11,78 | 11,78 | 11,60 | 11,62 | -0,77% | 4.293,00 |
| 16.01.2024 | 11,74 | 11,75 | 11,64 | 11,71 | 0,26% | 5.979,00 |
| 15.01.2024 | 11,74 | 11,74 | 11,62 | 11,68 | -0,60% | 2.934,00 |
| 12.01.2024 | 11,75 | 11,78 | 11,58 | 11,75 | -0,34% | 6.214,00 |
| 11.01.2024 | 11,80 | 11,80 | 11,70 | 11,79 | 0,17% | 4.168,00 |
| 10.01.2024 | 11,79 | 11,80 | 11,66 | 11,77 | 0,17% | 6.804,00 |
| 09.01.2024 | 11,70 | 11,86 | 11,54 | 11,75 | 0,34% | 23.003,00 |
| 08.01.2024 | 11,70 | 11,76 | 11,63 | 11,71 | 0,17% | 14.078,00 |
| 05.01.2024 | 11,42 | 11,79 | 11,41 | 11,69 | 1,04% | 18.909,00 |
| 04.01.2024 | 11,50 | 11,60 | 11,50 | 11,57 | -0,26% | 3.408,00 |
| 03.01.2024 | 11,34 | 11,60 | 11,34 | 11,60 | 2,38% | 24.721,00 |
| 02.01.2024 | 11,46 | 11,51 | 11,31 | 11,33 | -0,79% | 12.041,00 |
| 29.12.2023 | 11,34 | 11,46 | 11,34 | 11,42 | -0,52% | 9.073,00 |
| 28.12.2023 | 11,60 | 11,60 | 11,47 | 11,48 | -0,17% | 2.660,00 |
| 27.12.2023 | 11,50 | 11,57 | 11,50 | 11,50 | 0,00% | 2.952,00 |
| 22.12.2023 | 11,48 | 11,53 | 11,47 | 11,50 | -0,35% | 47.463,00 |