2,288€
-21,86%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 3,15 | 3,35 | 2,22 | 2,26 | -22,97% | 456.650,00 |
| 16.02.2026 | 1,93 | 3,32 | 1,93 | 2,93 | 45,68% | 1.078.646,00 |
| 13.02.2026 | 2,06 | 2,07 | 1,96 | 2,01 | -4,99% | 1.845,00 |
| 11.02.2026 | 2,12 | 2,15 | 2,04 | 2,12 | -0,47% | 3.326,00 |
| 10.02.2026 | 2,15 | 2,17 | 2,01 | 2,13 | 1,07% | 30.963,00 |
| 09.02.2026 | 2,10 | 2,19 | 2,00 | 2,10 | 4,71% | 34.493,00 |
| 06.02.2026 | 2,09 | 2,09 | 1,97 | 2,01 | -3,00% | 29.923,00 |
| 05.02.2026 | 2,10 | 2,14 | 2,03 | 2,07 | -3,72% | 9.566,00 |
| 04.02.2026 | 2,24 | 2,29 | 2,02 | 2,15 | -0,69% | 11.642,00 |
| 03.02.2026 | 2,27 | 2,27 | 2,11 | 2,17 | 0,00% | 6.511,00 |
| 02.02.2026 | 2,31 | 2,49 | 2,00 | 2,17 | -9,98% | 27.306,00 |
| 30.01.2026 | 2,39 | 2,50 | 2,38 | 2,41 | 0,00% | 6.059,00 |
| 29.01.2026 | 2,44 | 2,51 | 2,36 | 2,41 | -2,43% | 34.175,00 |
| 28.01.2026 | 2,49 | 2,55 | 2,42 | 2,47 | -3,71% | 6.879,00 |
| 27.01.2026 | 2,59 | 2,60 | 2,42 | 2,56 | 0,20% | 14.547,00 |
| 26.01.2026 | 2,48 | 2,65 | 2,46 | 2,56 | 1,39% | 52.297,00 |
| 23.01.2026 | 2,46 | 2,57 | 2,46 | 2,52 | 1,41% | 3.117,00 |
| 22.01.2026 | 2,43 | 2,70 | 2,41 | 2,49 | -4,24% | 53.237,00 |
| 21.01.2026 | 2,67 | 2,72 | 2,29 | 2,60 | -0,38% | 90.768,00 |
| 20.01.2026 | 2,63 | 2,80 | 2,57 | 2,61 | -2,80% | 19.003,00 |
| 19.01.2026 | 2,86 | 2,94 | 2,51 | 2,68 | -9,08% | 41.986,00 |
| 16.01.2026 | 2,98 | 3,10 | 2,89 | 2,95 | -4,84% | 33.889,00 |
| 15.01.2026 | 3,11 | 3,15 | 3,04 | 3,10 | -6,63% | 3.838,00 |
| 14.01.2026 | 3,30 | 3,36 | 3,24 | 3,32 | 3,03% | 2.865,00 |
| 13.01.2026 | 3,39 | 3,39 | 3,04 | 3,22 | -1,08% | 26.149,00 |
| 12.01.2026 | 3,24 | 3,44 | 3,20 | 3,26 | 1,48% | 8.440,00 |
| 09.01.2026 | 3,29 | 3,60 | 3,07 | 3,21 | -1,31% | 108.007,00 |
| 08.01.2026 | 3,20 | 3,36 | 3,13 | 3,25 | 4,50% | 71.438,00 |
| 07.01.2026 | 3,18 | 3,30 | 3,00 | 3,11 | 4,89% | 99.016,00 |
| 06.01.2026 | 2,62 | 3,20 | 2,60 | 2,97 | 13,82% | 95.430,00 |
| 05.01.2026 | 2,43 | 2,70 | 2,36 | 2,61 | 4,41% | 58.738,00 |
| 02.01.2026 | 2,75 | 2,75 | 2,26 | 2,50 | -11,76% | 56.479,00 |
| 30.12.2025 | 3,03 | 3,08 | 2,63 | 2,83 | -7,30% | 27.865,00 |
| 29.12.2025 | 3,25 | 3,50 | 2,91 | 3,05 | -4,84% | 105.546,00 |
| 23.12.2025 | 3,54 | 3,60 | 3,11 | 3,21 | -6,49% | 120.304,00 |
| 22.12.2025 | 3,13 | 3,90 | 3,13 | 3,43 | 10,03% | 384.747,00 |
| 19.12.2025 | 2,98 | 3,50 | 2,80 | 3,12 | 5,06% | 363.460,00 |
| 18.12.2025 | 3,57 | 3,75 | 2,93 | 2,97 | -15,29% | 221.520,00 |
| 17.12.2025 | 3,26 | 3,80 | 3,18 | 3,50 | 9,38% | 483.252,00 |
| 16.12.2025 | 2,40 | 3,39 | 2,40 | 3,20 | 29,69% | 580.431,00 |
| 15.12.2025 | 1,61 | 2,80 | 1,60 | 2,47 | 45,92% | 274.229,00 |
| 12.12.2025 | 1,77 | 1,77 | 1,61 | 1,69 | 3,43% | 6.946,00 |
| 11.12.2025 | 1,72 | 1,78 | 1,55 | 1,64 | 3,48% | 15.780,00 |
| 10.12.2025 | 1,60 | 1,61 | 1,54 | 1,58 | 0,06% | 762,00 |
| 09.12.2025 | 1,65 | 1,65 | 1,58 | 1,58 | -2,95% | 12.244,00 |
| 08.12.2025 | 1,74 | 1,82 | 1,60 | 1,63 | -0,97% | 10.301,00 |
| 05.12.2025 | 1,72 | 1,74 | 1,60 | 1,64 | -3,86% | 11.132,00 |
| 04.12.2025 | 1,66 | 1,75 | 1,66 | 1,71 | 0,53% | 3.796,00 |
| 03.12.2025 | 1,95 | 1,95 | 1,62 | 1,70 | -10,05% | 54.772,00 |
| 02.12.2025 | 1,98 | 2,00 | 1,85 | 1,89 | -6,90% | 25.971,00 |
| 28.11.2025 | 2,04 | 2,05 | 2,01 | 2,03 | 0,00% | 3.492,00 |
| 27.11.2025 | 2,09 | 2,12 | 2,01 | 2,03 | -1,58% | 5.368,00 |
| 26.11.2025 | 2,06 | 2,06 | 2,03 | 2,06 | 0,61% | 702,00 |
| 21.11.2025 | 2,15 | 2,16 | 2,01 | 2,05 | 0,24% | 1.814,00 |
| 19.11.2025 | 2,09 | 2,09 | 2,02 | 2,05 | -2,97% | 59,00 |
| 17.11.2025 | 2,19 | 2,20 | 2,06 | 2,11 | 0,12% | 9.118,00 |
| 14.11.2025 | 2,21 | 2,37 | 2,07 | 2,11 | -10,99% | 10.956,00 |
| 12.11.2025 | 2,41 | 2,42 | 2,32 | 2,37 | -1,05% | 27,00 |
| 11.11.2025 | 2,40 | 2,45 | 2,31 | 2,39 | -8,08% | 5.508,00 |
| 06.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,97% | - |
| 05.11.2025 | 2,58 | 2,61 | 2,58 | 2,58 | -2,28% | 280,00 |
| 03.11.2025 | 2,68 | 2,69 | 2,59 | 2,64 | -0,28% | 16.348,00 |
| 30.10.2025 | 2,59 | 2,71 | 2,59 | 2,64 | 1,83% | 46,00 |
| 24.10.2025 | 2,59 | 2,63 | 2,59 | 2,60 | -1,70% | 1.033,00 |
| 21.10.2025 | 2,66 | 2,66 | 2,60 | 2,64 | -0,85% | 61,00 |
| 20.10.2025 | 2,78 | 2,78 | 2,58 | 2,66 | -1,75% | 3.698,00 |
| 14.10.2025 | 2,71 | 2,74 | 2,69 | 2,71 | 2,46% | 4.434,00 |
| 10.10.2025 | 2,87 | 2,90 | 2,62 | 2,65 | -5,87% | 32.032,00 |
| 09.10.2025 | 2,81 | 2,95 | 2,81 | 2,81 | -7,41% | 7.501,00 |
| 08.10.2025 | 2,99 | 3,04 | 2,96 | 3,04 | 3,76% | 41,00 |
| 07.10.2025 | 3,01 | 3,01 | 2,85 | 2,93 | -1,68% | 1.093,00 |
| 06.10.2025 | 3,03 | 3,03 | 2,92 | 2,98 | -2,62% | 8.186,00 |
| 02.10.2025 | 2,97 | 3,10 | 2,87 | 3,06 | 9,50% | 12.261,00 |
| 23.09.2025 | 2,89 | 2,94 | 2,71 | 2,79 | -2,45% | 5.306,00 |
| 19.09.2025 | 2,87 | 2,87 | 2,86 | 2,86 | -2,39% | - |
| 18.09.2025 | 3,00 | 3,00 | 2,86 | 2,93 | 0,26% | 3.017,00 |
| 17.09.2025 | 3,00 | 3,00 | 2,85 | 2,92 | -1,85% | 239,00 |
| 11.09.2025 | 3,07 | 3,07 | 2,98 | 2,98 | 0,42% | 305,00 |
| 10.09.2025 | 2,98 | 3,03 | 2,92 | 2,97 | -1,58% | 9.544,00 |
| 08.09.2025 | 3,12 | 3,12 | 2,98 | 3,01 | -1,15% | 6.790,00 |
| 05.09.2025 | 2,99 | 3,15 | 2,95 | 3,05 | 2,09% | 2.160,00 |
| 04.09.2025 | 3,00 | 3,10 | 2,96 | 2,99 | 0,51% | 14.530,00 |
| 03.09.2025 | 3,12 | 3,12 | 2,96 | 2,97 | -2,94% | 13.667,00 |
| 02.09.2025 | 3,08 | 3,15 | 3,01 | 3,06 | -2,86% | 7.213,00 |
| 01.09.2025 | 3,12 | 3,20 | 3,01 | 3,15 | 2,27% | 4.871,00 |
| 29.08.2025 | 3,14 | 3,19 | 3,05 | 3,08 | -1,75% | 4.911,00 |
| 28.08.2025 | 3,19 | 3,19 | 3,09 | 3,14 | -1,80% | 6.264,00 |
| 27.08.2025 | 3,20 | 3,20 | 3,08 | 3,19 | 1,83% | 2.908,00 |
| 26.08.2025 | 3,20 | 3,22 | 3,08 | 3,14 | 0,08% | 3.887,00 |
| 25.08.2025 | 3,14 | 3,20 | 3,06 | 3,13 | 2,45% | 4.342,00 |
| 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 |