3,200€
-0,16%
Echtzeit-Aktienkurs SYNBIOTIC SE NA O.N.
Bid:
Ask:
Aktienkurse zur SYNBIOTIC SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 3,04 | 3,20 | 2,76 | 3,04 | 3,23% | 6.082,00 |
| 31.03.2025 | 3,03 | 3,14 | 2,61 | 2,94 | -2,65% | 17.634,00 |
| 28.03.2025 | 3,12 | 3,30 | 2,90 | 3,02 | -6,21% | 9.116,00 |
| 27.03.2025 | 3,25 | 3,32 | 3,12 | 3,22 | -0,77% | 2.970,00 |
| 26.03.2025 | 3,26 | 3,40 | 3,14 | 3,25 | -2,55% | 7.339,00 |
| 25.03.2025 | 3,25 | 3,40 | 3,18 | 3,33 | 1,22% | 2.547,00 |
| 24.03.2025 | 3,32 | 3,40 | 3,18 | 3,29 | 0,15% | 3.224,00 |
| 21.03.2025 | 3,48 | 3,53 | 3,25 | 3,29 | -6,01% | 4.534,00 |
| 20.03.2025 | 3,34 | 3,59 | 3,34 | 3,50 | 0,58% | 1.019,00 |
| 19.03.2025 | 3,48 | 3,50 | 3,34 | 3,48 | -0,14% | 5.824,00 |
| 18.03.2025 | 3,62 | 3,71 | 3,37 | 3,48 | -4,13% | 8.712,00 |
| 17.03.2025 | 3,60 | 3,73 | 3,33 | 3,63 | 4,76% | 11.067,00 |
| 14.03.2025 | 3,47 | 3,60 | 3,30 | 3,47 | 0,43% | 6.333,00 |
| 13.03.2025 | 3,30 | 3,77 | 3,19 | 3,45 | 4,39% | 5.647,00 |
| 12.03.2025 | 3,49 | 3,51 | 3,20 | 3,31 | -5,84% | 6.667,00 |
| 11.03.2025 | 3,50 | 3,70 | 3,35 | 3,51 | -3,70% | 3.970,00 |
| 10.03.2025 | 3,61 | 3,79 | 3,35 | 3,65 | 1,11% | 6.595,00 |
| 07.03.2025 | 3,11 | 3,79 | 3,11 | 3,61 | 12,48% | 25.607,00 |
| 06.03.2025 | 3,23 | 3,55 | 3,16 | 3,21 | -5,74% | 5.386,00 |
| 05.03.2025 | 3,60 | 3,75 | 3,23 | 3,40 | -3,82% | 6.092,00 |
| 04.03.2025 | 3,67 | 3,77 | 3,47 | 3,54 | -3,55% | 9.775,00 |
| 03.03.2025 | 3,51 | 3,77 | 3,51 | 3,67 | 0,69% | 7.633,00 |
| 28.02.2025 | 3,60 | 3,77 | 3,51 | 3,64 | 0,41% | 3.411,00 |
| 27.02.2025 | 3,69 | 3,79 | 3,54 | 3,63 | -1,63% | 4.553,00 |
| 26.02.2025 | 3,79 | 3,93 | 3,46 | 3,69 | -2,77% | 12.049,00 |
| 25.02.2025 | 3,80 | 4,05 | 3,66 | 3,79 | -2,57% | 10.849,00 |
| 24.02.2025 | 3,74 | 3,98 | 3,66 | 3,89 | 3,32% | 17.444,00 |
| 21.02.2025 | 3,89 | 3,89 | 3,68 | 3,77 | -3,34% | 7.201,00 |
| 20.02.2025 | 3,96 | 4,14 | 3,81 | 3,90 | -1,52% | 11.191,00 |
| 19.02.2025 | 3,99 | 4,04 | 3,78 | 3,96 | -0,75% | 6.955,00 |
| 18.02.2025 | 3,83 | 4,10 | 3,77 | 3,99 | 2,18% | 13.250,00 |
| 17.02.2025 | 3,96 | 4,23 | 3,76 | 3,90 | -3,58% | 7.558,00 |
| 14.02.2025 | 4,18 | 4,24 | 3,92 | 4,05 | -2,76% | 2.116,00 |
| 13.02.2025 | 4,08 | 4,28 | 4,00 | 4,16 | 0,00% | 2.836,00 |
| 12.02.2025 | 4,28 | 4,28 | 4,07 | 4,16 | -1,65% | 11.356,00 |
| 11.02.2025 | 4,12 | 4,34 | 3,97 | 4,23 | 3,55% | 16.558,00 |
| 10.02.2025 | 3,81 | 4,20 | 3,81 | 4,09 | 3,94% | 13.578,00 |
| 07.02.2025 | 4,02 | 4,11 | 3,78 | 3,93 | -2,24% | 9.583,00 |
| 06.02.2025 | 4,25 | 4,49 | 3,94 | 4,02 | -5,30% | 11.270,00 |
| 05.02.2025 | 3,94 | 4,43 | 3,75 | 4,25 | 7,74% | 17.712,00 |
| 04.02.2025 | 3,97 | 4,25 | 3,61 | 3,94 | 2,34% | 9.787,00 |
| 03.02.2025 | 4,15 | 4,19 | 3,75 | 3,85 | -7,12% | 18.885,00 |
| 31.01.2025 | 4,05 | 4,25 | 4,05 | 4,15 | -0,12% | 6.770,00 |
| 30.01.2025 | 4,35 | 4,39 | 4,05 | 4,15 | -3,49% | 8.900,00 |
| 29.01.2025 | 4,36 | 4,44 | 4,26 | 4,30 | -1,26% | 4.947,00 |
| 28.01.2025 | 4,35 | 4,46 | 4,24 | 4,36 | 0,23% | 5.817,00 |
| 27.01.2025 | 4,55 | 4,59 | 4,24 | 4,35 | -4,51% | 6.713,00 |
| 24.01.2025 | 4,55 | 4,59 | 4,51 | 4,55 | 0,00% | 2.604,00 |
| 23.01.2025 | 4,69 | 4,72 | 4,39 | 4,55 | 0,78% | 2.129,00 |
| 22.01.2025 | 4,61 | 4,65 | 4,37 | 4,52 | 0,33% | 5.963,00 |
| 21.01.2025 | 4,51 | 4,61 | 4,39 | 4,50 | -0,11% | 2.611,00 |
| 20.01.2025 | 4,57 | 4,67 | 4,34 | 4,51 | -1,74% | 6.389,00 |
| 17.01.2025 | 4,65 | 4,85 | 4,51 | 4,59 | 0,88% | 2.381,00 |
| 16.01.2025 | 4,97 | 5,04 | 4,44 | 4,55 | -9,01% | 6.992,00 |
| 15.01.2025 | 4,89 | 5,08 | 4,83 | 5,00 | 2,25% | 2.425,00 |
| 14.01.2025 | 4,96 | 5,08 | 4,85 | 4,89 | -1,41% | 1.152,00 |
| 13.01.2025 | 4,92 | 5,17 | 4,85 | 4,96 | 1,33% | 1.441,00 |
| 10.01.2025 | 4,99 | 5,21 | 4,77 | 4,89 | -1,21% | 1.335,00 |
| 09.01.2025 | 5,28 | 5,56 | 4,71 | 4,95 | -8,50% | 6.099,00 |
| 08.01.2025 | 5,38 | 5,54 | 5,10 | 5,41 | 0,37% | 6.368,00 |
| 07.01.2025 | 4,90 | 5,78 | 4,76 | 5,39 | 10,56% | 26.601,00 |
| 06.01.2025 | 4,28 | 5,10 | 4,12 | 4,88 | 13,24% | 11.165,00 |
| 03.01.2025 | 4,13 | 4,39 | 4,01 | 4,31 | 4,24% | 6.225,00 |
| 02.01.2025 | 4,14 | 4,41 | 3,79 | 4,13 | -1,43% | 6.134,00 |
| 30.12.2024 | 4,54 | 4,61 | 4,07 | 4,19 | -7,61% | 10.845,00 |
| 27.12.2024 | 4,46 | 4,93 | 4,03 | 4,54 | 3,66% | 17.953,00 |
| 23.12.2024 | 4,11 | 4,66 | 3,91 | 4,38 | 10,76% | 23.203,00 |
| 20.12.2024 | 4,21 | 4,40 | 3,20 | 3,95 | -6,18% | 69.971,00 |
| 19.12.2024 | 4,39 | 4,60 | 4,04 | 4,21 | -1,41% | 18.787,00 |
| 18.12.2024 | 4,83 | 5,11 | 4,27 | 4,27 | -9,53% | 16.259,00 |
| 17.12.2024 | 5,38 | 5,38 | 3,61 | 4,72 | -11,28% | 66.563,00 |
| 16.12.2024 | 5,41 | 5,68 | 5,22 | 5,32 | -1,85% | 13.072,00 |
| 13.12.2024 | 5,41 | 5,60 | 5,24 | 5,42 | 0,18% | 2.406,00 |
| 12.12.2024 | 5,51 | 5,55 | 5,22 | 5,41 | -1,28% | 3.137,00 |
| 11.12.2024 | 5,60 | 5,78 | 5,24 | 5,48 | -2,14% | 6.600,00 |
| 10.12.2024 | 5,75 | 5,94 | 5,34 | 5,60 | -3,78% | 6.544,00 |
| 09.12.2024 | 5,75 | 5,94 | 5,54 | 5,82 | 0,17% | 4.814,00 |
| 06.12.2024 | 5,61 | 5,94 | 5,36 | 5,81 | 3,57% | 4.188,00 |
| 05.12.2024 | 5,44 | 5,64 | 5,32 | 5,61 | 3,89% | 8.605,00 |
| 04.12.2024 | 5,82 | 5,96 | 5,30 | 5,40 | -8,47% | 16.492,00 |
| 03.12.2024 | 5,79 | 5,98 | 5,60 | 5,90 | 4,24% | 5.161,00 |
| 02.12.2024 | 6,08 | 6,50 | 5,32 | 5,66 | -0,35% | 15.144,00 |
| 29.11.2024 | 5,44 | 5,96 | 5,26 | 5,68 | 1,97% | 11.718,00 |
| 28.11.2024 | 5,71 | 5,88 | 5,46 | 5,57 | -2,28% | 2.794,00 |
| 27.11.2024 | 5,45 | 5,80 | 5,24 | 5,70 | 5,56% | 10.523,00 |
| 26.11.2024 | 5,44 | 5,66 | 5,32 | 5,40 | -0,74% | 3.061,00 |
| 25.11.2024 | 5,34 | 5,70 | 5,32 | 5,44 | -0,18% | 12.973,00 |
| 22.11.2024 | 5,47 | 5,66 | 5,32 | 5,45 | -0,73% | 10.310,00 |
| 21.11.2024 | 5,66 | 5,86 | 5,32 | 5,49 | -2,83% | 5.083,00 |
| 20.11.2024 | 5,49 | 5,84 | 5,32 | 5,65 | 4,63% | 8.582,00 |
| 19.11.2024 | 5,52 | 5,84 | 5,32 | 5,40 | -4,93% | 11.135,00 |
| 18.11.2024 | 5,54 | 5,88 | 5,52 | 5,68 | -0,53% | 7.240,00 |
| 15.11.2024 | 5,89 | 6,08 | 5,50 | 5,71 | -1,72% | 7.811,00 |
| 14.11.2024 | 5,89 | 6,00 | 5,52 | 5,81 | -0,85% | 11.126,00 |
| 13.11.2024 | 5,88 | 6,18 | 5,76 | 5,86 | -2,98% | 6.463,00 |
| 12.11.2024 | 5,77 | 6,20 | 5,42 | 6,04 | 4,32% | 19.893,00 |
| 11.11.2024 | 6,08 | 6,30 | 5,68 | 5,79 | -3,02% | 29.463,00 |