1,197€
-4,01%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 1,20 | 1,28 | 1,20 | 1,25 | -1,81% | 184,00 |
| 13.07.2026 | 1,14 | 1,40 | 1,14 | 1,27 | 10,05% | 1.485,00 |
| 10.07.2026 | 1,14 | 1,22 | 1,14 | 1,15 | -0,52% | 3.747,00 |
| 08.07.2026 | 1,14 | 1,27 | 1,14 | 1,16 | -5,00% | 3.142,00 |
| 07.07.2026 | 1,19 | 1,28 | 1,14 | 1,22 | 1,41% | 5.615,00 |
| 03.07.2026 | 1,21 | 1,25 | 1,13 | 1,20 | 7,50% | 3.208,00 |
| 01.07.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 6,67% | 56,00 |
| 30.06.2026 | 1,12 | 1,16 | 1,01 | 1,05 | 0,67% | 960,00 |
| 29.06.2026 | 1,01 | 1,10 | 1,00 | 1,04 | -0,76% | 1.365,00 |
| 26.06.2026 | 1,00 | 1,10 | 1,00 | 1,05 | -9,47% | 4.023,00 |
| 24.06.2026 | 1,20 | 1,23 | 1,14 | 1,16 | -11,24% | 31.082,00 |
| 23.06.2026 | 1,35 | 1,35 | 1,23 | 1,31 | 1,24% | 3.104,00 |
| 22.06.2026 | 1,27 | 1,39 | 1,27 | 1,29 | -2,20% | 8.416,00 |
| 19.06.2026 | 1,35 | 1,48 | 1,25 | 1,32 | -5,44% | 17.001,00 |
| 18.06.2026 | 1,40 | 1,45 | 1,36 | 1,40 | -6,18% | 377,00 |
| 17.06.2026 | 1,40 | 1,59 | 1,40 | 1,49 | 13,58% | 87,00 |
| 16.06.2026 | 1,30 | 1,40 | 1,20 | 1,31 | -19,27% | 18.992,00 |
| 12.06.2026 | 1,57 | 1,70 | 1,57 | 1,62 | 0,62% | 139,00 |
| 11.06.2026 | 1,57 | 1,64 | 1,57 | 1,61 | -0,98% | 2.920,00 |
| 10.06.2026 | 1,57 | 1,63 | 1,57 | 1,63 | -4,17% | 73,00 |
| 09.06.2026 | 1,65 | 1,75 | 1,65 | 1,70 | 0,65% | 243,00 |
| 08.06.2026 | 1,66 | 1,72 | 1,66 | 1,69 | -2,59% | 1.503,00 |
| 03.06.2026 | 1,70 | 1,80 | 1,70 | 1,74 | 1,05% | 3.181,00 |
| 02.06.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 0,00% | 232,00 |
| 01.06.2026 | 1,65 | 1,84 | 1,62 | 1,72 | -1,27% | 19.369,00 |
| 29.05.2026 | 1,70 | 1,74 | 1,70 | 1,74 | 6,69% | 263,00 |
| 28.05.2026 | 1,60 | 1,68 | 1,60 | 1,63 | -1,51% | 338,00 |
| 27.05.2026 | 1,61 | 1,71 | 1,60 | 1,66 | -0,06% | 15.362,00 |
| 25.05.2026 | 1,59 | 1,66 | 1,59 | 1,66 | -1,84% | 2.236,00 |
| 21.05.2026 | 1,64 | 1,74 | 1,64 | 1,69 | 0,00% | 356,00 |
| 20.05.2026 | 1,58 | 1,79 | 1,58 | 1,69 | 6,70% | 4.321,00 |
| 19.05.2026 | 1,71 | 1,79 | 1,54 | 1,58 | -11,08% | 17.338,00 |
| 18.05.2026 | 1,71 | 1,78 | 1,71 | 1,78 | -1,71% | 1.145,00 |
| 13.05.2026 | 1,74 | 1,85 | 1,73 | 1,81 | 1,06% | 6.343,00 |
| 12.05.2026 | 1,80 | 1,92 | 1,73 | 1,79 | -3,19% | 4.050,00 |
| 08.05.2026 | 1,80 | 1,89 | 1,79 | 1,85 | -1,23% | 187,00 |
| 07.05.2026 | 1,74 | 1,87 | 1,73 | 1,87 | 7,34% | 5.332,00 |
| 06.05.2026 | 1,70 | 1,74 | 1,70 | 1,74 | -0,85% | 833,00 |
| 05.05.2026 | 1,73 | 1,79 | 1,73 | 1,76 | 1,97% | 168,00 |
| 04.05.2026 | 1,62 | 1,75 | 1,62 | 1,73 | 4,55% | 22.773,00 |
| 30.04.2026 | 1,72 | 1,78 | 1,61 | 1,65 | -6,14% | 46.428,00 |
| 29.04.2026 | 1,70 | 1,95 | 1,70 | 1,76 | -7,08% | 6.797,00 |
| 28.04.2026 | 1,96 | 2,06 | 1,86 | 1,89 | -5,14% | 8.620,00 |
| 27.04.2026 | 1,98 | 2,10 | 1,93 | 1,99 | -1,94% | 3.646,00 |
| 24.04.2026 | 2,10 | 2,20 | 1,99 | 2,03 | -5,83% | 7.472,00 |
| 23.04.2026 | 1,98 | 2,30 | 1,98 | 2,16 | 1,17% | 7.236,00 |
| 22.04.2026 | 1,87 | 2,24 | 1,81 | 2,14 | 13,56% | 36.214,00 |
| 21.04.2026 | 1,76 | 1,89 | 1,75 | 1,88 | 5,86% | 15.365,00 |
| 20.04.2026 | 1,75 | 1,86 | 1,71 | 1,78 | -1,39% | 27.438,00 |
| 17.04.2026 | 1,70 | 1,85 | 1,70 | 1,80 | 2,91% | 6.472,00 |
| 16.04.2026 | 1,70 | 1,90 | 1,68 | 1,75 | -5,51% | 34.392,00 |
| 15.04.2026 | 1,80 | 1,90 | 1,80 | 1,85 | 0,16% | 2.418,00 |
| 14.04.2026 | 1,89 | 1,99 | 1,79 | 1,85 | -4,59% | 29.069,00 |
| 13.04.2026 | 1,89 | 2,00 | 1,89 | 1,94 | 1,79% | 2.011,00 |
| 10.04.2026 | 1,88 | 2,00 | 1,88 | 1,90 | -1,86% | 7.208,00 |
| 09.04.2026 | 1,99 | 2,10 | 1,85 | 1,94 | -4,10% | 21.892,00 |
| 08.04.2026 | 2,00 | 2,35 | 1,90 | 2,02 | 2,64% | 15.792,00 |
| 07.04.2026 | 1,91 | 2,10 | 1,91 | 1,97 | -0,50% | 7.829,00 |
| 02.04.2026 | 1,94 | 2,05 | 1,93 | 1,98 | -0,58% | 5.042,00 |
| 01.04.2026 | 1,97 | 2,06 | 1,95 | 1,99 | -0,92% | 4.484,00 |
| 31.03.2026 | 1,94 | 2,01 | 1,94 | 2,01 | 1,00% | 217,00 |
| 30.03.2026 | 1,97 | 2,08 | 1,94 | 1,99 | -5,30% | 7.677,00 |
| 27.03.2026 | 2,14 | 2,33 | 2,09 | 2,10 | -5,08% | 3.297,00 |
| 26.03.2026 | 2,16 | 2,34 | 2,14 | 2,22 | 2,78% | 8.336,00 |
| 25.03.2026 | 2,08 | 2,25 | 2,03 | 2,16 | 3,86% | 1.306,00 |
| 24.03.2026 | 1,91 | 2,25 | 1,91 | 2,08 | 3,49% | 5.745,00 |
| 23.03.2026 | 1,90 | 2,40 | 1,90 | 2,01 | -3,37% | 18.125,00 |
| 20.03.2026 | 2,07 | 2,14 | 2,02 | 2,08 | 1,22% | 2.289,00 |
| 19.03.2026 | 2,18 | 2,32 | 1,90 | 2,05 | -8,17% | 27.304,00 |
| 18.03.2026 | 2,20 | 2,33 | 2,19 | 2,23 | -1,43% | 812,00 |
| 17.03.2026 | 2,21 | 2,27 | 2,21 | 2,27 | 0,55% | 77,00 |
| 16.03.2026 | 2,23 | 2,31 | 2,21 | 2,25 | -0,11% | 7.436,00 |
| 13.03.2026 | 2,21 | 2,32 | 2,21 | 2,26 | -0,22% | 10.787,00 |
| 12.03.2026 | 2,24 | 2,36 | 2,21 | 2,26 | -2,80% | 4.150,00 |
| 11.03.2026 | 2,28 | 2,40 | 2,28 | 2,33 | 1,09% | 14.654,00 |
| 10.03.2026 | 2,26 | 2,30 | 2,26 | 2,30 | 0,22% | 387,00 |
| 09.03.2026 | 2,34 | 2,43 | 2,23 | 2,30 | -2,34% | 7.167,00 |
| 06.03.2026 | 2,28 | 2,35 | 2,28 | 2,35 | 5,26% | 104,00 |
| 05.03.2026 | 2,18 | 2,30 | 2,18 | 2,23 | -2,08% | 2.476,00 |
| 04.03.2026 | 2,27 | 2,35 | 2,27 | 2,28 | -4,40% | 2.674,00 |
| 03.03.2026 | 2,28 | 2,39 | 2,28 | 2,39 | 2,80% | 427,00 |
| 02.03.2026 | 2,31 | 2,43 | 2,16 | 2,32 | -5,40% | 21.416,00 |
| 27.02.2026 | 2,39 | 2,45 | 2,39 | 2,45 | -4,01% | 251,00 |
| 26.02.2026 | 2,60 | 2,70 | 2,56 | 2,56 | 0,59% | 16.389,00 |
| 25.02.2026 | 2,35 | 2,54 | 2,33 | 2,54 | 0,49% | 13.006,00 |
| 24.02.2026 | 2,46 | 2,60 | 2,45 | 2,53 | -3,81% | 2.623,00 |
| 23.02.2026 | 2,30 | 2,90 | 2,28 | 2,63 | 11,69% | 29.181,00 |
| 20.02.2026 | 2,42 | 2,50 | 2,20 | 2,35 | -1,88% | 23.431,00 |
| 19.02.2026 | 2,55 | 2,62 | 2,20 | 2,40 | -11,78% | 54.107,00 |
| 18.02.2026 | 2,60 | 3,25 | 2,11 | 2,72 | 8,16% | 998.676,00 |
| 17.02.2026 | 3,15 | 3,35 | 2,22 | 2,51 | -14,18% | 639.820,00 |
| 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 | -1,08% | 1.845,00 |
| 12.02.2026 | 2,03 | 2,10 | 1,96 | 2,03 | -3,95% | 22.062,00 |
| 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 |