Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 3,12 | 3,19 | 3,11 | 3,11 | 0,16% | 4.244,00 |
| 26.06.2025 | 3,30 | 3,30 | 3,11 | 3,11 | -4,31% | 1.748,00 |
| 25.06.2025 | 3,25 | 3,25 | 3,25 | 3,25 | 3,18% | 1.800,00 |
| 24.06.2025 | 3,21 | 3,22 | 3,12 | 3,15 | 3,11% | 3.200,00 |
| 23.06.2025 | 3,18 | 3,18 | 3,05 | 3,05 | -3,94% | 19,00 |
| 20.06.2025 | 3,31 | 3,31 | 3,17 | 3,18 | -6,62% | 5.967,00 |
| 19.06.2025 | 3,66 | 3,66 | 3,40 | 3,40 | -6,85% | 1.815,00 |
| 18.06.2025 | 3,54 | 3,73 | 3,54 | 3,65 | 6,10% | 12.244,00 |
| 17.06.2025 | 3,24 | 3,44 | 3,24 | 3,44 | 4,24% | 5.690,00 |
| 16.06.2025 | 3,10 | 3,30 | 3,10 | 3,30 | 2,01% | 4.114,00 |
| 13.06.2025 | 3,09 | 3,30 | 3,09 | 3,24 | 3,69% | 4.764,00 |
| 12.06.2025 | 3,09 | 3,28 | 3,09 | 3,12 | 1,30% | 1.649,00 |
| 11.06.2025 | 3,09 | 3,09 | 3,08 | 3,08 | -3,75% | 77,00 |
| 10.06.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -3,47% | 150,00 |
| 09.06.2025 | 3,13 | 3,32 | 3,04 | 3,32 | 0,61% | 2.701,00 |
| 06.06.2025 | 3,13 | 3,30 | 3,13 | 3,30 | 7,15% | 481,00 |
| 05.06.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -3,45% | 940,00 |
| 04.06.2025 | 3,40 | 3,40 | 3,19 | 3,19 | -3,48% | 3.350,00 |
| 03.06.2025 | 3,05 | 3,68 | 3,05 | 3,30 | 4,60% | 8.461,00 |
| 02.06.2025 | 3,37 | 3,37 | 3,10 | 3,16 | -6,10% | 3.606,00 |
| 30.05.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -3,72% | 64,00 |
| 29.05.2025 | 3,54 | 3,54 | 3,49 | 3,49 | 4,65% | 180,00 |
| 28.05.2025 | 3,69 | 3,69 | 3,30 | 3,34 | -6,06% | 2.342,00 |
| 27.05.2025 | 3,26 | 3,69 | 3,18 | 3,55 | 9,57% | 7.195,00 |
| 26.05.2025 | 3,00 | 3,28 | 3,00 | 3,24 | 1,89% | 4.975,00 |
| 23.05.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 3,25% | 30,00 |
| 22.05.2025 | 3,25 | 3,25 | 3,08 | 3,08 | -2,99% | 473,00 |
| 21.05.2025 | 3,15 | 3,28 | 3,03 | 3,18 | 3,76% | 5.377,00 |
| 20.05.2025 | 3,06 | 3,25 | 3,06 | 3,06 | 0,82% | 1.169,00 |
| 19.05.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -8,58% | 180,00 |
| 16.05.2025 | 3,09 | 3,33 | 3,08 | 3,32 | 7,10% | 3.185,00 |
| 15.05.2025 | 3,16 | 3,30 | 3,10 | 3,10 | -3,73% | 3.351,00 |
| 14.05.2025 | 3,31 | 3,43 | 3,16 | 3,22 | -2,42% | 2.841,00 |
| 13.05.2025 | 3,40 | 3,45 | 3,30 | 3,30 | 4,76% | 2.773,00 |
| 12.05.2025 | 3,42 | 3,42 | 3,13 | 3,15 | -3,96% | 715,00 |
| 09.05.2025 | 3,20 | 3,28 | 3,20 | 3,28 | -4,51% | 663,00 |
| 08.05.2025 | 3,29 | 3,50 | 3,20 | 3,44 | 7,34% | 4.327,00 |
| 07.05.2025 | 3,27 | 3,27 | 3,00 | 3,20 | -2,44% | 4.636,00 |
| 06.05.2025 | 3,28 | 3,40 | 3,28 | 3,28 | 4,79% | 3.970,00 |
| 05.05.2025 | 3,42 | 3,70 | 3,13 | 3,13 | -13,06% | 8.802,00 |
| 02.05.2025 | 3,53 | 3,70 | 3,41 | 3,60 | 1,98% | 2.241,00 |
| 30.04.2025 | 3,42 | 3,53 | 3,42 | 3,53 | -1,94% | 1.046,00 |
| 29.04.2025 | 3,06 | 3,61 | 2,86 | 3,60 | 20,20% | 33.642,00 |
| 28.04.2025 | 3,10 | 3,10 | 2,89 | 3,00 | -6,84% | 1.428,00 |
| 25.04.2025 | 3,14 | 3,33 | 3,10 | 3,22 | 5,41% | 15.712,00 |
| 24.04.2025 | 3,08 | 3,08 | 3,05 | 3,05 | -2,40% | 583,00 |
| 23.04.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -1,26% | 252,00 |
| 22.04.2025 | 3,46 | 3,46 | 3,16 | 3,17 | -8,92% | 2.000,00 |
| 17.04.2025 | 3,18 | 3,54 | 3,18 | 3,48 | 14,50% | 4.071,00 |
| 16.04.2025 | 3,18 | 3,18 | 3,01 | 3,04 | -2,41% | 224,00 |
| 15.04.2025 | 2,91 | 3,11 | 2,91 | 3,11 | -4,31% | 4.350,00 |
| 14.04.2025 | 3,33 | 3,33 | 3,20 | 3,25 | 0,78% | 1.082,00 |
| 10.04.2025 | 3,20 | 3,23 | 3,20 | 3,23 | 0,94% | 800,00 |
| 09.04.2025 | 3,00 | 3,20 | 2,91 | 3,20 | 6,50% | 373,00 |
| 08.04.2025 | 2,90 | 3,00 | 2,89 | 3,00 | 9,09% | 348,00 |
| 07.04.2025 | 3,01 | 3,01 | 2,75 | 2,75 | -12,42% | 3.840,00 |
| 04.04.2025 | 3,12 | 3,40 | 3,12 | 3,14 | -1,57% | 4.414,00 |
| 02.04.2025 | 2,85 | 3,40 | 2,85 | 3,19 | 3,57% | 10.617,00 |
| 01.04.2025 | 2,80 | 3,19 | 2,80 | 3,08 | 10,00% | 2.813,00 |
| 31.03.2025 | 3,13 | 3,13 | 2,55 | 2,80 | -6,67% | 20.201,00 |
| 28.03.2025 | 3,21 | 3,29 | 2,99 | 3,00 | -5,96% | 7.264,00 |
| 27.03.2025 | 3,18 | 3,30 | 3,18 | 3,19 | 0,31% | 333,00 |
| 26.03.2025 | 3,33 | 3,33 | 3,14 | 3,18 | -1,55% | 6.678,00 |
| 25.03.2025 | 3,29 | 3,37 | 3,23 | 3,23 | -4,15% | 383,00 |
| 24.03.2025 | 3,35 | 3,37 | 3,18 | 3,37 | 0,60% | 6.682,00 |
| 21.03.2025 | 3,57 | 3,58 | 3,35 | 3,35 | -6,69% | 3.491,00 |
| 20.03.2025 | 3,59 | 3,59 | 3,59 | 3,59 | 0,00% | 91,00 |
| 19.03.2025 | 3,69 | 3,69 | 3,59 | 3,59 | -2,71% | 30,00 |
| 18.03.2025 | 3,79 | 3,79 | 3,69 | 3,69 | 5,43% | 510,00 |
| 17.03.2025 | 3,45 | 3,65 | 3,45 | 3,50 | -2,23% | 4.289,00 |
| 14.03.2025 | 3,55 | 3,58 | 3,55 | 3,58 | 0,56% | 1.040,00 |
| 13.03.2025 | 3,19 | 3,65 | 3,19 | 3,56 | 4,40% | 4.881,00 |
| 12.03.2025 | 3,34 | 3,42 | 3,34 | 3,41 | -3,94% | 2.149,00 |
| 11.03.2025 | 3,51 | 3,65 | 3,41 | 3,55 | -4,05% | 2.851,00 |
| 10.03.2025 | 3,78 | 3,78 | 3,56 | 3,70 | 2,78% | 5.469,00 |
| 07.03.2025 | 3,22 | 3,74 | 3,22 | 3,60 | 9,09% | 7.273,00 |
| 06.03.2025 | 3,43 | 3,43 | 3,23 | 3,30 | -5,17% | 4.592,00 |
| 05.03.2025 | 3,53 | 3,71 | 3,48 | 3,48 | -1,42% | 3.053,00 |
| 04.03.2025 | 3,75 | 3,75 | 3,53 | 3,53 | -3,55% | 549,00 |
| 03.03.2025 | 3,55 | 3,66 | 3,53 | 3,66 | 3,39% | 583,00 |
| 28.02.2025 | 3,57 | 3,58 | 3,54 | 3,54 | -3,80% | 1.296,00 |
| 27.02.2025 | 3,53 | 3,69 | 3,53 | 3,68 | -2,90% | 6.759,00 |
| 26.02.2025 | 3,73 | 3,87 | 3,50 | 3,79 | -1,56% | 8.623,00 |
| 25.02.2025 | 3,82 | 3,85 | 3,68 | 3,85 | -2,78% | 7.486,00 |
| 24.02.2025 | 3,75 | 3,96 | 3,75 | 3,96 | 6,17% | 6.306,00 |
| 21.02.2025 | 3,69 | 3,75 | 3,68 | 3,73 | -6,52% | 10.392,00 |
| 20.02.2025 | 3,79 | 3,99 | 3,77 | 3,99 | 0,50% | 3.692,00 |
| 19.02.2025 | 3,99 | 4,00 | 3,76 | 3,97 | -0,75% | 5.142,00 |
| 18.02.2025 | 3,96 | 4,02 | 3,76 | 4,00 | 0,00% | 5.375,00 |
| 17.02.2025 | 4,01 | 4,01 | 3,76 | 4,00 | -0,99% | 3.298,00 |
| 14.02.2025 | 4,03 | 4,22 | 4,03 | 4,04 | -4,72% | 405,00 |
| 13.02.2025 | 4,25 | 4,25 | 4,00 | 4,24 | 0,00% | 7.107,00 |
| 12.02.2025 | 4,17 | 4,24 | 4,07 | 4,24 | 0,24% | 2.673,00 |
| 11.02.2025 | 4,20 | 4,38 | 4,13 | 4,23 | 1,68% | 3.723,00 |
| 10.02.2025 | 3,79 | 4,16 | 3,79 | 4,16 | 6,67% | 3.179,00 |
| 07.02.2025 | 4,09 | 4,09 | 3,79 | 3,90 | -7,14% | 1.318,00 |
| 06.02.2025 | 4,32 | 4,42 | 4,00 | 4,20 | -0,94% | 10.071,00 |
| 05.02.2025 | 3,79 | 4,24 | 3,75 | 4,24 | 8,44% | 5.215,00 |
| 04.02.2025 | 3,79 | 4,00 | 3,52 | 3,91 | 4,27% | 5.851,00 |
| 03.02.2025 | 4,20 | 4,20 | 3,75 | 3,75 | -11,14% | 3.665,00 |