0,780€
1,36%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 0,77 | 0,82 | 0,72 | 0,77 | -4,76% | - |
| 19.08.2026 | 0,82 | 0,82 | 0,74 | 0,81 | -0,80% | 800,00 |
| 18.08.2026 | 0,78 | 0,81 | 0,74 | 0,81 | 13,36% | - |
| 17.08.2026 | 0,85 | 0,85 | 0,70 | 0,72 | -12,38% | 1.000,00 |
| 14.08.2026 | 0,93 | 1,02 | 0,47 | 0,82 | -15,20% | 5.852,00 |
| 13.08.2026 | 1,05 | 1,08 | 0,96 | 0,97 | -7,90% | - |
| 12.08.2026 | 1,06 | 1,06 | 1,01 | 1,05 | -2,51% | - |
| 10.08.2026 | 1,09 | 1,15 | 1,03 | 1,08 | 0,84% | - |
| 07.08.2026 | 1,09 | 1,11 | 1,03 | 1,07 | 0,28% | - |
| 06.08.2026 | 1,07 | 1,07 | 1,03 | 1,07 | 7,36% | - |
| 05.08.2026 | 0,99 | 0,99 | 0,96 | 0,99 | 0,25% | 100,00 |
| 04.08.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 1,59% | - |
| 03.08.2026 | 1,04 | 1,04 | 0,94 | 0,97 | -12,09% | - |
| 29.07.2026 | 1,11 | 1,11 | 1,09 | 1,11 | -7,97% | - |
| 28.07.2026 | 1,21 | 1,22 | 1,17 | 1,20 | -1,71% | - |
| 27.07.2026 | 1,23 | 1,26 | 1,19 | 1,23 | 1,83% | - |
| 22.07.2026 | 1,17 | 1,24 | 1,15 | 1,20 | -1,96% | - |
| 17.07.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 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 |