10,480€
-0,19%
Echtzeit-Aktienkurs SYNLAB AG INH O.N.
Bid:
Ask:
Aktienkurse zur SYNLAB AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 10,60 | 10,60 | 10,42 | 10,50 | 0,00% | 11.245,00 |
| 30.04.2024 | 10,52 | 10,58 | 10,44 | 10,50 | -0,19% | 10.322,00 |
| 29.04.2024 | 10,50 | 10,58 | 10,46 | 10,52 | 0,19% | 5.503,00 |
| 26.04.2024 | 10,54 | 10,56 | 10,42 | 10,50 | 0,00% | 32.734,00 |
| 25.04.2024 | 10,64 | 10,64 | 10,44 | 10,50 | -0,38% | 12.457,00 |
| 24.04.2024 | 10,50 | 10,60 | 10,50 | 10,54 | 0,19% | 2.576,00 |
| 23.04.2024 | 10,50 | 10,56 | 10,50 | 10,52 | -0,38% | 5.804,00 |
| 22.04.2024 | 10,60 | 10,64 | 10,50 | 10,56 | 0,19% | 8.188,00 |
| 19.04.2024 | 10,50 | 10,56 | 10,42 | 10,54 | -0,38% | 17.513,00 |
| 18.04.2024 | 10,52 | 10,68 | 10,42 | 10,58 | -0,19% | 6.136,00 |
| 17.04.2024 | 10,58 | 10,70 | 10,54 | 10,60 | -0,56% | 15.350,00 |
| 16.04.2024 | 10,76 | 10,86 | 10,50 | 10,66 | -1,66% | 33.382,00 |
| 15.04.2024 | 10,94 | 10,96 | 10,70 | 10,84 | 0,00% | 15.622,00 |
| 12.04.2024 | 10,20 | 10,84 | 10,20 | 10,84 | 6,90% | 429.153,00 |
| 11.04.2024 | 10,40 | 10,40 | 10,10 | 10,14 | -3,24% | 622.334,00 |
| 10.04.2024 | 10,66 | 10,66 | 10,30 | 10,48 | -1,87% | 71.900,00 |
| 09.04.2024 | 10,70 | 10,78 | 10,66 | 10,68 | -0,56% | 7.515,00 |
| 08.04.2024 | 10,86 | 10,86 | 10,74 | 10,74 | -1,10% | 5.234,00 |
| 05.04.2024 | 10,62 | 10,88 | 10,50 | 10,86 | 1,88% | 13.663,00 |
| 04.04.2024 | 10,86 | 10,86 | 10,50 | 10,66 | -0,93% | 56.864,00 |
| 03.04.2024 | 10,80 | 10,80 | 10,60 | 10,76 | -1,28% | 32.145,00 |
| 02.04.2024 | 10,94 | 11,00 | 10,72 | 10,90 | -0,46% | 19.692,00 |
| 28.03.2024 | 10,99 | 11,16 | 10,82 | 10,95 | 0,55% | 26.035,00 |
| 27.03.2024 | 10,50 | 11,16 | 10,50 | 10,89 | 3,13% | 20.723,00 |
| 26.03.2024 | 10,52 | 10,65 | 10,50 | 10,56 | 1,34% | 18.533,00 |
| 25.03.2024 | 10,70 | 10,93 | 10,40 | 10,42 | -3,07% | 54.249,00 |
| 22.03.2024 | 11,10 | 11,37 | 10,75 | 10,75 | -2,27% | 32.704,00 |
| 21.03.2024 | 11,32 | 11,41 | 10,94 | 11,00 | -1,87% | 12.942,00 |
| 20.03.2024 | 11,41 | 11,41 | 11,19 | 11,21 | -2,44% | 3.870,00 |
| 19.03.2024 | 11,54 | 11,56 | 11,44 | 11,49 | -0,61% | 9.373,00 |
| 18.03.2024 | 11,69 | 11,69 | 11,54 | 11,56 | -2,03% | 5.831,00 |
| 15.03.2024 | 11,59 | 11,96 | 11,59 | 11,80 | 1,64% | 60.469,00 |
| 14.03.2024 | 11,06 | 11,69 | 11,00 | 11,61 | 4,50% | 13.034,00 |
| 13.03.2024 | 10,87 | 11,14 | 10,80 | 11,11 | 2,21% | 7.560,00 |
| 12.03.2024 | 11,09 | 11,09 | 10,80 | 10,87 | -2,86% | 35.895,00 |
| 11.03.2024 | 11,33 | 11,45 | 11,19 | 11,19 | -1,93% | 5.357,00 |
| 08.03.2024 | 11,50 | 11,83 | 11,35 | 11,41 | -1,13% | 22.921,00 |
| 07.03.2024 | 11,53 | 11,77 | 11,52 | 11,54 | -0,86% | 21.412,00 |
| 06.03.2024 | 11,88 | 11,88 | 11,64 | 11,64 | -1,10% | 10.238,00 |
| 05.03.2024 | 11,72 | 11,87 | 11,63 | 11,77 | 0,51% | 15.564,00 |
| 04.03.2024 | 12,10 | 12,20 | 11,71 | 11,71 | -4,17% | 9.426,00 |
| 01.03.2024 | 12,35 | 12,35 | 12,14 | 12,22 | -1,69% | 11.891,00 |
| 29.02.2024 | 11,80 | 12,43 | 11,80 | 12,43 | 5,34% | 131.554,00 |
| 28.02.2024 | 11,76 | 11,90 | 11,66 | 11,80 | 0,34% | 6.266,00 |
| 27.02.2024 | 11,78 | 11,88 | 11,66 | 11,76 | -0,76% | 11.107,00 |
| 26.02.2024 | 11,70 | 11,90 | 11,68 | 11,85 | 0,94% | 9.335,00 |
| 23.02.2024 | 11,73 | 11,80 | 11,70 | 11,74 | 0,00% | 4.543,00 |
| 22.02.2024 | 11,74 | 11,81 | 11,66 | 11,74 | -0,17% | 4.172,00 |
| 21.02.2024 | 11,85 | 11,88 | 11,68 | 11,76 | -0,76% | 8.710,00 |
| 20.02.2024 | 11,85 | 11,87 | 11,74 | 11,85 | 0,00% | 6.171,00 |
| 19.02.2024 | 11,85 | 11,94 | 11,80 | 11,85 | -0,67% | 16.843,00 |
| 16.02.2024 | 11,99 | 11,99 | 11,90 | 11,93 | 0,34% | 3.940,00 |
| 15.02.2024 | 12,05 | 12,05 | 11,78 | 11,89 | -0,67% | 22.713,00 |
| 14.02.2024 | 11,90 | 12,01 | 11,90 | 11,97 | -0,33% | 10.195,00 |
| 13.02.2024 | 11,90 | 12,04 | 11,88 | 12,01 | 0,67% | 19.510,00 |
| 12.02.2024 | 11,87 | 11,99 | 11,87 | 11,93 | 0,51% | 10.307,00 |
| 09.02.2024 | 11,93 | 11,96 | 11,86 | 11,87 | 0,17% | 13.988,00 |
| 08.02.2024 | 11,80 | 11,98 | 11,75 | 11,85 | -0,08% | 9.312,00 |
| 07.02.2024 | 11,84 | 11,91 | 11,80 | 11,86 | 0,17% | 13.317,00 |
| 06.02.2024 | 11,91 | 12,13 | 11,84 | 11,84 | -0,59% | 35.129,00 |
| 05.02.2024 | 11,97 | 12,03 | 11,89 | 11,91 | -0,75% | 30.462,00 |
| 02.02.2024 | 11,96 | 12,14 | 11,86 | 12,00 | 0,17% | 40.719,00 |
| 01.02.2024 | 11,90 | 12,05 | 11,75 | 11,98 | 1,18% | 38.886,00 |
| 31.01.2024 | 11,73 | 11,90 | 11,73 | 11,84 | 0,94% | 31.533,00 |
| 30.01.2024 | 11,70 | 11,80 | 11,66 | 11,73 | -0,09% | 27.015,00 |
| 29.01.2024 | 11,73 | 11,82 | 11,71 | 11,74 | -0,59% | 14.519,00 |
| 26.01.2024 | 11,84 | 11,86 | 11,73 | 11,81 | -0,08% | 8.882,00 |
| 25.01.2024 | 11,80 | 11,89 | 11,79 | 11,82 | -0,67% | 15.800,00 |
| 24.01.2024 | 11,88 | 11,90 | 11,71 | 11,90 | 0,85% | 35.156,00 |
| 23.01.2024 | 11,77 | 11,86 | 11,75 | 11,80 | -0,08% | 21.832,00 |
| 22.01.2024 | 11,80 | 11,88 | 11,71 | 11,81 | 0,25% | 36.619,00 |
| 19.01.2024 | 11,64 | 11,89 | 11,51 | 11,78 | 1,90% | 28.402,00 |
| 18.01.2024 | 11,55 | 11,62 | 11,51 | 11,56 | -0,43% | 7.253,00 |
| 17.01.2024 | 11,78 | 11,78 | 11,60 | 11,61 | -0,60% | 7.658,00 |
| 16.01.2024 | 11,74 | 11,75 | 11,64 | 11,68 | -0,17% | 9.541,00 |
| 15.01.2024 | 11,74 | 11,74 | 11,62 | 11,70 | -0,43% | 9.803,00 |
| 12.01.2024 | 11,75 | 11,78 | 11,58 | 11,75 | -0,42% | 10.660,00 |
| 11.01.2024 | 11,80 | 11,80 | 11,70 | 11,80 | 0,08% | 16.740,00 |
| 10.01.2024 | 11,78 | 11,80 | 11,66 | 11,79 | -0,08% | 13.510,00 |
| 09.01.2024 | 11,70 | 11,86 | 11,54 | 11,80 | 0,94% | 30.430,00 |
| 08.01.2024 | 11,70 | 11,76 | 11,63 | 11,69 | -0,68% | 19.437,00 |
| 05.01.2024 | 11,42 | 11,79 | 11,41 | 11,77 | 2,08% | 33.851,00 |
| 04.01.2024 | 11,50 | 11,60 | 11,50 | 11,53 | -0,60% | 8.187,00 |
| 03.01.2024 | 11,34 | 11,60 | 11,34 | 11,60 | 2,75% | 33.362,00 |
| 02.01.2024 | 11,46 | 11,51 | 11,29 | 11,29 | -1,14% | 19.574,00 |
| 29.12.2023 | 11,34 | 11,46 | 11,34 | 11,42 | -0,09% | 9.073,00 |
| 28.12.2023 | 11,60 | 11,60 | 11,43 | 11,43 | -0,78% | 8.314,00 |
| 27.12.2023 | 11,50 | 11,57 | 11,50 | 11,52 | 0,17% | 5.398,00 |
| 22.12.2023 | 11,40 | 11,53 | 11,40 | 11,50 | -0,09% | 53.089,00 |
| 21.12.2023 | 11,45 | 11,57 | 11,45 | 11,51 | -0,43% | 7.896,00 |
| 20.12.2023 | 11,62 | 11,62 | 11,45 | 11,56 | 0,43% | 25.119,00 |
| 19.12.2023 | 11,57 | 11,62 | 11,51 | 11,51 | 0,00% | 15.863,00 |
| 18.12.2023 | 11,64 | 11,64 | 11,42 | 11,51 | -0,17% | 56.869,00 |
| 15.12.2023 | 11,50 | 11,61 | 11,46 | 11,53 | -0,26% | 122.397,00 |
| 14.12.2023 | 11,62 | 11,62 | 11,51 | 11,56 | 0,43% | 28.261,00 |
| 13.12.2023 | 11,38 | 11,58 | 11,38 | 11,51 | 0,17% | 31.397,00 |
| 12.12.2023 | 11,40 | 11,58 | 11,40 | 11,49 | -0,17% | 36.813,00 |
| 11.12.2023 | 11,50 | 11,56 | 11,50 | 11,51 | 0,09% | 17.047,00 |
| 08.12.2023 | 11,50 | 11,53 | 11,43 | 11,50 | -0,35% | 45.536,00 |
| 07.12.2023 | 11,31 | 11,54 | 11,31 | 11,54 | 1,32% | 51.904,00 |