3,088€
2,24%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,91 | 3,10 | 2,91 | 3,06 | 1,24% | 3.225,00 |
| 21.08.2025 | 3,10 | 3,11 | 2,91 | 3,02 | 0,67% | 676,00 |
| 20.08.2025 | 3,00 | 3,08 | 2,91 | 3,00 | 0,00% | 11.668,00 |
| 19.08.2025 | 3,23 | 3,23 | 2,93 | 3,00 | -3,85% | 6.204,00 |
| 18.08.2025 | 3,14 | 3,23 | 3,07 | 3,12 | -0,79% | 6.139,00 |
| 15.08.2025 | 3,24 | 3,24 | 3,06 | 3,15 | -0,40% | 5.133,00 |
| 14.08.2025 | 3,16 | 3,25 | 3,06 | 3,16 | 1,61% | 9.550,00 |
| 13.08.2025 | 3,25 | 3,27 | 3,06 | 3,11 | -3,94% | 10.586,00 |
| 12.08.2025 | 3,28 | 3,48 | 3,15 | 3,24 | 3,52% | 75.621,00 |
| 11.08.2025 | 3,01 | 3,15 | 2,95 | 3,13 | 5,22% | 27.627,00 |
| 08.08.2025 | 2,95 | 3,04 | 2,91 | 2,97 | 1,45% | 11.356,00 |
| 07.08.2025 | 2,96 | 3,00 | 2,91 | 2,93 | -0,76% | 4.795,00 |
| 06.08.2025 | 3,00 | 3,03 | 2,91 | 2,95 | 0,00% | 4.410,00 |
| 05.08.2025 | 2,95 | 3,00 | 2,91 | 2,95 | 0,00% | 767,00 |
| 04.08.2025 | 3,04 | 3,09 | 2,91 | 2,95 | -2,64% | 7.774,00 |
| 01.08.2025 | 3,01 | 3,10 | 2,96 | 3,03 | 2,19% | 3.515,00 |
| 31.07.2025 | 3,00 | 3,08 | 2,96 | 2,97 | -1,17% | 8.304,00 |
| 30.07.2025 | 3,04 | 3,11 | 2,91 | 3,00 | -1,88% | 13.649,00 |
| 29.07.2025 | 3,08 | 3,24 | 2,87 | 3,06 | 2,95% | 16.029,00 |
| 28.07.2025 | 3,04 | 3,12 | 2,87 | 2,97 | -0,67% | 15.046,00 |
| 25.07.2025 | 3,03 | 3,11 | 2,99 | 2,99 | -1,73% | 1.943,00 |
| 24.07.2025 | 3,06 | 3,08 | 3,00 | 3,04 | -0,73% | 2.123,00 |
| 23.07.2025 | 3,04 | 3,10 | 2,99 | 3,07 | 2,51% | 15.348,00 |
| 22.07.2025 | 3,18 | 3,18 | 2,94 | 2,99 | -1,48% | 9.558,00 |
| 21.07.2025 | 3,08 | 3,15 | 3,01 | 3,04 | -1,94% | 3.519,00 |
| 18.07.2025 | 3,01 | 3,19 | 3,01 | 3,10 | 0,65% | 4.129,00 |
| 17.07.2025 | 3,08 | 3,15 | 3,02 | 3,08 | -0,16% | 2.017,00 |
| 16.07.2025 | 3,01 | 3,16 | 3,00 | 3,08 | 0,41% | 13.594,00 |
| 15.07.2025 | 3,11 | 3,15 | 3,02 | 3,07 | -0,97% | 6.326,00 |
| 14.07.2025 | 3,01 | 3,15 | 3,01 | 3,10 | 0,00% | 8.087,00 |
| 11.07.2025 | 3,20 | 3,20 | 3,01 | 3,10 | -0,08% | 2.588,00 |
| 10.07.2025 | 3,05 | 3,20 | 3,01 | 3,10 | 1,14% | 2.479,00 |
| 09.07.2025 | 3,10 | 3,17 | 3,06 | 3,07 | -1,21% | 2.743,00 |
| 08.07.2025 | 3,07 | 3,16 | 2,90 | 3,10 | -1,74% | 13.304,00 |
| 07.07.2025 | 3,19 | 3,23 | 3,07 | 3,16 | 0,40% | 9.570,00 |
| 04.07.2025 | 3,01 | 3,20 | 3,01 | 3,15 | 2,36% | 3.168,00 |
| 03.07.2025 | 3,13 | 3,14 | 2,91 | 3,07 | 1,65% | 7.835,00 |
| 02.07.2025 | 3,02 | 3,14 | 2,92 | 3,02 | -1,55% | 17.435,00 |
| 01.07.2025 | 3,02 | 3,15 | 3,02 | 3,07 | -0,32% | 5.557,00 |
| 30.06.2025 | 3,24 | 3,27 | 3,02 | 3,08 | -1,44% | 10.664,00 |
| 27.06.2025 | 3,20 | 3,20 | 3,06 | 3,13 | -2,34% | 9.279,00 |
| 26.06.2025 | 3,16 | 3,25 | 3,11 | 3,20 | -0,78% | 3.481,00 |
| 25.06.2025 | 3,11 | 3,30 | 3,11 | 3,23 | -0,08% | 4.255,00 |
| 24.06.2025 | 3,12 | 3,23 | 3,12 | 3,23 | 0,78% | 621,00 |
| 23.06.2025 | 3,17 | 3,28 | 3,11 | 3,20 | 0,47% | 3.978,00 |
| 20.06.2025 | 3,33 | 3,36 | 3,11 | 3,19 | -2,45% | 9.625,00 |
| 19.06.2025 | 3,53 | 3,56 | 3,26 | 3,27 | -7,04% | 4.046,00 |
| 18.06.2025 | 3,52 | 3,83 | 3,26 | 3,52 | 3,23% | 24.905,00 |
| 17.06.2025 | 3,24 | 3,54 | 3,14 | 3,41 | 7,92% | 26.381,00 |
| 16.06.2025 | 3,09 | 3,20 | 3,09 | 3,16 | -0,32% | 9.629,00 |
| 13.06.2025 | 3,11 | 3,27 | 3,11 | 3,17 | 0,48% | 10.870,00 |
| 12.06.2025 | 3,20 | 3,20 | 3,11 | 3,15 | 0,00% | 4.679,00 |
| 11.06.2025 | 3,09 | 3,23 | 3,08 | 3,15 | -0,47% | 5.762,00 |
| 10.06.2025 | 3,15 | 3,25 | 3,14 | 3,17 | -0,94% | 9.824,00 |
| 09.06.2025 | 3,20 | 3,30 | 3,07 | 3,20 | -0,08% | 4.967,00 |
| 06.06.2025 | 3,11 | 3,30 | 3,10 | 3,20 | 0,47% | 1.608,00 |
| 05.06.2025 | 3,20 | 3,20 | 3,08 | 3,18 | 0,95% | 7.084,00 |
| 04.06.2025 | 3,28 | 3,30 | 3,09 | 3,15 | -1,41% | 5.267,00 |
| 03.06.2025 | 3,20 | 3,40 | 3,10 | 3,20 | 0,87% | 12.360,00 |
| 02.06.2025 | 3,26 | 3,48 | 3,07 | 3,17 | -6,35% | 16.391,00 |
| 30.05.2025 | 3,44 | 3,44 | 3,36 | 3,39 | 0,00% | 8.623,00 |
| 29.05.2025 | 3,40 | 3,54 | 3,31 | 3,39 | -2,24% | 1.780,00 |
| 28.05.2025 | 3,30 | 3,55 | 3,30 | 3,46 | 0,44% | 8.891,00 |
| 27.05.2025 | 3,43 | 3,58 | 3,14 | 3,45 | 0,66% | 5.265,00 |
| 26.05.2025 | 3,04 | 3,56 | 3,01 | 3,43 | 9,60% | 25.922,00 |
| 23.05.2025 | 3,16 | 3,22 | 3,01 | 3,13 | -2,34% | 4.452,00 |
| 22.05.2025 | 3,20 | 3,29 | 3,11 | 3,20 | 1,59% | 4.809,00 |
| 21.05.2025 | 3,17 | 3,25 | 3,01 | 3,15 | -1,56% | 9.696,00 |
| 20.05.2025 | 3,16 | 3,25 | 3,16 | 3,20 | 1,59% | 3.467,00 |
| 19.05.2025 | 3,26 | 3,35 | 3,15 | 3,15 | -3,08% | 8.842,00 |
| 16.05.2025 | 3,16 | 3,38 | 3,13 | 3,25 | 2,77% | 2.926,00 |
| 15.05.2025 | 3,21 | 3,28 | 3,15 | 3,16 | -1,33% | 2.672,00 |
| 14.05.2025 | 3,28 | 3,34 | 3,16 | 3,21 | -2,06% | 7.918,00 |
| 13.05.2025 | 3,31 | 3,43 | 3,14 | 3,27 | 0,38% | 1.856,00 |
| 12.05.2025 | 3,20 | 3,38 | 3,13 | 3,26 | 1,72% | 4.455,00 |
| 09.05.2025 | 3,27 | 3,30 | 3,11 | 3,21 | -2,14% | 2.925,00 |
| 08.05.2025 | 3,16 | 3,49 | 3,02 | 3,28 | 0,85% | 4.799,00 |
| 07.05.2025 | 3,20 | 3,32 | 3,02 | 3,25 | 2,44% | 1.899,00 |
| 06.05.2025 | 3,37 | 3,50 | 3,13 | 3,17 | -2,91% | 1.741,00 |
| 05.05.2025 | 3,41 | 3,64 | 3,10 | 3,27 | -6,71% | 8.604,00 |
| 02.05.2025 | 3,45 | 3,68 | 3,30 | 3,50 | -1,06% | 2.236,00 |
| 30.04.2025 | 3,40 | 3,64 | 3,40 | 3,54 | 3,13% | 2.411,00 |
| 29.04.2025 | 2,93 | 3,70 | 2,88 | 3,43 | 14,91% | 24.154,00 |
| 28.04.2025 | 3,22 | 3,22 | 2,93 | 2,99 | -4,17% | 5.033,00 |
| 25.04.2025 | 2,95 | 3,33 | 2,95 | 3,12 | 3,06% | 6.464,00 |
| 24.04.2025 | 3,11 | 3,25 | 2,97 | 3,02 | -4,28% | 11.444,00 |
| 23.04.2025 | 3,17 | 3,24 | 3,10 | 3,16 | -0,24% | 5.874,00 |
| 22.04.2025 | 3,21 | 3,46 | 3,11 | 3,17 | -4,38% | 4.716,00 |
| 17.04.2025 | 3,09 | 3,60 | 3,05 | 3,31 | 6,77% | 8.154,00 |
| 16.04.2025 | 3,05 | 3,20 | 2,99 | 3,10 | 0,73% | 3.795,00 |
| 15.04.2025 | 3,24 | 3,24 | 3,01 | 3,08 | -2,92% | 7.239,00 |
| 14.04.2025 | 3,12 | 3,30 | 3,09 | 3,17 | 1,93% | 4.461,00 |
| 11.04.2025 | 3,25 | 3,30 | 3,02 | 3,11 | -0,96% | 1.783,00 |
| 10.04.2025 | 3,06 | 3,33 | 3,04 | 3,14 | 0,16% | 4.395,00 |
| 09.04.2025 | 3,16 | 3,26 | 2,84 | 3,14 | 2,79% | 4.046,00 |
| 08.04.2025 | 2,71 | 3,16 | 2,71 | 3,05 | 4,72% | 5.050,00 |
| 07.04.2025 | 3,38 | 3,38 | 2,66 | 2,91 | -6,95% | 16.979,00 |
| 04.04.2025 | 3,10 | 3,48 | 3,01 | 3,13 | -2,34% | 15.678,00 |
| 03.04.2025 | 3,19 | 3,35 | 3,04 | 3,21 | 0,47% | 4.102,00 |
| 02.04.2025 | 3,15 | 3,49 | 2,85 | 3,19 | 5,11% | 11.034,00 |