1,222€
5,34%
Echtzeit-Aktienkurs SYNBIOTIC SE NA O.N.
Bid:
Ask:
Aktienkurse zur SYNBIOTIC SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 1,25 | 1,29 | 1,20 | 1,25 | 7,50% | - |
| 13.07.2026 | 1,16 | 1,16 | 1,14 | 1,16 | -1,53% | - |
| 10.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,51% | - |
| 08.07.2026 | 1,22 | 1,23 | 1,14 | 1,17 | -3,22% | - |
| 06.07.2026 | 1,19 | 1,28 | 1,14 | 1,21 | 1,85% | - |
| 03.07.2026 | 1,23 | 1,24 | 1,15 | 1,19 | 5,41% | - |
| 01.07.2026 | 1,12 | 1,19 | 1,08 | 1,13 | 0,36% | - |
| 29.06.2026 | 1,06 | 1,21 | 1,00 | 1,12 | -3,60% | 3.000,00 |
| 26.06.2026 | 1,05 | 1,19 | 1,00 | 1,17 | -0,26% | - |
| 24.06.2026 | 1,23 | 1,23 | 1,14 | 1,17 | -9,66% | - |
| 23.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 1,09% | - |
| 22.06.2026 | 1,33 | 1,35 | 1,26 | 1,28 | -3,83% | - |
| 19.06.2026 | 1,40 | 1,47 | 1,29 | 1,33 | -11,27% | - |
| 17.06.2026 | 1,49 | 1,50 | 1,49 | 1,50 | 7,68% | - |
| 16.06.2026 | 1,35 | 1,44 | 1,23 | 1,39 | -14,91% | 1.000,00 |
| 12.06.2026 | 1,63 | 1,72 | 1,57 | 1,64 | -3,71% | 1.278,00 |
| 08.06.2026 | 1,72 | 1,72 | 1,70 | 1,70 | -0,35% | - |
| 05.06.2026 | 1,71 | 1,71 | 1,66 | 1,71 | -1,50% | - |
| 04.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,86% | - |
| 02.06.2026 | 1,72 | 1,75 | 1,70 | 1,75 | -2,57% | - |
| 01.06.2026 | 1,72 | 1,90 | 1,63 | 1,79 | 5,84% | - |
| 29.05.2026 | 1,74 | 1,74 | 1,65 | 1,69 | 3,55% | - |
| 26.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,91% | - |
| 25.05.2026 | 1,66 | 1,72 | 1,59 | 1,69 | 1,63% | - |
| 21.05.2026 | 1,69 | 1,72 | 1,63 | 1,66 | -1,19% | - |
| 19.05.2026 | 1,78 | 1,78 | 1,58 | 1,68 | -5,52% | - |
| 13.05.2026 | 1,79 | 1,86 | 1,73 | 1,78 | -3,32% | - |
| 11.05.2026 | 1,87 | 1,89 | 1,76 | 1,84 | -2,75% | - |
| 08.05.2026 | 1,84 | 1,89 | 1,80 | 1,89 | 4,71% | - |
| 06.05.2026 | 1,74 | 1,82 | 1,65 | 1,80 | 4,82% | - |
| 05.05.2026 | 1,76 | 1,79 | 1,64 | 1,72 | 1,47% | - |
| 04.05.2026 | 1,65 | 1,72 | 1,62 | 1,70 | 2,91% | - |
| 30.04.2026 | 1,77 | 1,78 | 1,63 | 1,65 | -10,87% | 1.000,00 |
| 29.04.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 6,08% | - |
| 28.04.2026 | 1,99 | 2,02 | 1,71 | 1,74 | -13,35% | - |
| 27.04.2026 | 2,01 | 2,01 | 1,98 | 2,01 | -6,77% | - |
| 24.04.2026 | 2,17 | 2,17 | 2,10 | 2,16 | -0,46% | 400,00 |
| 23.04.2026 | 2,04 | 2,40 | 1,98 | 2,17 | 11,73% | 500,00 |
| 22.04.2026 | 1,88 | 2,03 | 1,83 | 1,94 | 3,19% | - |
| 21.04.2026 | 1,79 | 1,93 | 1,76 | 1,88 | 5,86% | 30,00 |
| 20.04.2026 | 1,80 | 1,84 | 1,71 | 1,78 | 1,43% | - |
| 17.04.2026 | 1,75 | 1,77 | 1,70 | 1,75 | 0,86% | - |
| 16.04.2026 | 1,77 | 1,90 | 1,70 | 1,74 | -4,46% | - |
| 15.04.2026 | 1,85 | 1,87 | 1,73 | 1,82 | -2,05% | 25,00 |
| 14.04.2026 | 1,94 | 1,94 | 1,82 | 1,86 | -4,08% | - |
| 13.04.2026 | 1,94 | 1,96 | 1,89 | 1,93 | 1,52% | - |
| 10.04.2026 | 1,94 | 1,95 | 1,89 | 1,91 | -4,68% | - |
| 09.04.2026 | 2,04 | 2,04 | 1,94 | 2,00 | 1,40% | - |
| 08.04.2026 | 2,20 | 2,29 | 1,87 | 1,97 | -0,30% | - |
| 07.04.2026 | 2,01 | 2,01 | 1,91 | 1,98 | -0,40% | - |
| 02.04.2026 | 1,99 | 2,01 | 1,94 | 1,99 | -0,97% | - |
| 01.04.2026 | 2,01 | 2,04 | 1,95 | 2,00 | 0,98% | - |
| 31.03.2026 | 2,01 | 2,03 | 1,92 | 1,99 | -1,51% | - |
| 30.03.2026 | 2,04 | 2,04 | 2,02 | 2,02 | -1,20% | - |
| 27.03.2026 | 2,23 | 2,33 | 2,01 | 2,04 | -8,11% | - |
| 26.03.2026 | 2,25 | 2,25 | 2,16 | 2,22 | -1,44% | - |
| 25.03.2026 | 2,16 | 2,28 | 2,03 | 2,25 | 3,56% | - |
| 24.03.2026 | 2,02 | 2,25 | 2,02 | 2,18 | 5,20% | - |
| 23.03.2026 | 1,97 | 2,10 | 1,90 | 2,07 | 3,76% | - |
| 20.03.2026 | 2,16 | 2,16 | 1,96 | 1,99 | 1,61% | 750,00 |
| 19.03.2026 | 2,22 | 2,25 | 1,95 | 1,96 | -12,75% | - |
| 18.03.2026 | 2,26 | 2,27 | 2,20 | 2,25 | -0,77% | - |
| 17.03.2026 | 2,25 | 2,29 | 2,21 | 2,27 | 0,33% | - |
| 16.03.2026 | 2,26 | 2,27 | 2,22 | 2,26 | -0,55% | - |
| 13.03.2026 | 2,26 | 2,33 | 2,21 | 2,27 | 0,22% | - |
| 12.03.2026 | 2,33 | 2,33 | 2,23 | 2,27 | -2,89% | - |
| 11.03.2026 | 2,33 | 2,38 | 2,27 | 2,33 | 0,11% | - |
| 10.03.2026 | 2,30 | 2,39 | 2,25 | 2,33 | -0,64% | - |
| 09.03.2026 | 2,43 | 2,43 | 2,27 | 2,35 | -0,11% | - |
| 06.03.2026 | 2,35 | 2,38 | 2,30 | 2,35 | -1,98% | - |
| 05.03.2026 | 2,24 | 2,43 | 2,20 | 2,40 | 6,68% | 499,00 |
| 04.03.2026 | 2,31 | 2,41 | 2,22 | 2,25 | -1,75% | - |
| 03.03.2026 | 2,34 | 2,39 | 2,26 | 2,29 | 0,44% | - |
| 02.03.2026 | 2,40 | 2,41 | 2,21 | 2,28 | -7,14% | 124,00 |
| 27.02.2026 | 2,45 | 2,46 | 2,37 | 2,45 | -6,49% | - |
| 26.02.2026 | 2,65 | 2,65 | 2,57 | 2,62 | 5,75% | - |
| 25.02.2026 | 2,38 | 2,51 | 2,32 | 2,48 | -0,80% | - |
| 24.02.2026 | 2,50 | 2,50 | 2,45 | 2,50 | -1,87% | - |
| 23.02.2026 | 2,36 | 2,76 | 2,28 | 2,55 | 7,61% | - |
| 20.02.2026 | 2,40 | 2,40 | 2,20 | 2,37 | -1,56% | - |
| 19.02.2026 | 2,58 | 2,58 | 2,25 | 2,40 | -12,32% | 539,00 |
| 18.02.2026 | 2,70 | 3,26 | 2,21 | 2,74 | 4,78% | 447,00 |
| 17.02.2026 | 3,15 | 3,36 | 2,22 | 2,62 | -14,26% | 1.870,00 |
| 16.02.2026 | 1,93 | 3,31 | 1,93 | 3,05 | 60,70% | 4.500,00 |
| 13.02.2026 | 2,01 | 2,04 | 1,81 | 1,90 | -7,19% | 300,00 |
| 12.02.2026 | 2,08 | 2,08 | 2,01 | 2,05 | -4,66% | 1.000,00 |
| 11.02.2026 | 2,07 | 2,26 | 2,04 | 2,15 | 1,90% | - |
| 10.02.2026 | 2,08 | 2,11 | 2,02 | 2,11 | 1,69% | - |
| 09.02.2026 | 2,05 | 2,10 | 2,02 | 2,07 | 4,39% | - |
| 06.02.2026 | 2,06 | 2,09 | 1,98 | 1,98 | -3,97% | 300,00 |
| 05.02.2026 | 2,06 | 2,09 | 2,03 | 2,07 | -3,39% | - |
| 04.02.2026 | 2,22 | 2,22 | 2,02 | 2,14 | -1,84% | - |
| 03.02.2026 | 2,19 | 2,23 | 2,08 | 2,18 | -0,57% | - |
| 02.02.2026 | 2,38 | 2,43 | 2,05 | 2,19 | -9,03% | - |
| 30.01.2026 | 2,44 | 2,45 | 2,37 | 2,41 | -0,31% | - |
| 29.01.2026 | 2,42 | 2,51 | 2,38 | 2,42 | -2,03% | - |
| 28.01.2026 | 2,49 | 2,57 | 2,43 | 2,47 | -2,18% | - |
| 27.01.2026 | 2,51 | 2,56 | 2,44 | 2,52 | -0,88% | - |
| 26.01.2026 | 2,53 | 2,61 | 2,48 | 2,54 | 0,79% | 730,00 |
| 23.01.2026 | 2,51 | 2,53 | 2,41 | 2,52 | 1,51% | - |