2,983€
-1,97%
Echtzeit-Aktienkurs SYNBIOTIC SE NA O.N.
Bid:
Ask:
Aktienkurse zur SYNBIOTIC SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |