1,300€
-9,34%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 1,33 | 1,39 | 1,27 | 1,39 | -18,35% | 5.647,00 |
| 19.05.2026 | 1,71 | 1,71 | 1,59 | 1,70 | -6,90% | 16.507,00 |
| 15.05.2026 | 1,70 | 1,84 | 1,70 | 1,83 | 4,34% | 5.487,00 |
| 05.05.2026 | 1,85 | 1,85 | 1,75 | 1,75 | 2,70% | 3.520,00 |
| 04.05.2026 | 1,63 | 1,72 | 1,63 | 1,70 | 1,55% | 6.397,00 |
| 30.04.2026 | 1,78 | 1,78 | 1,68 | 1,68 | -4,11% | 22.166,00 |
| 29.04.2026 | 1,75 | 1,82 | 1,70 | 1,75 | 0,00% | 7.742,00 |
| 28.04.2026 | 2,01 | 2,01 | 1,75 | 1,75 | -12,50% | 13.082,00 |
| 27.04.2026 | 1,94 | 2,05 | 1,94 | 2,00 | 4,06% | 2.144,00 |
| 24.04.2026 | 2,18 | 2,18 | 1,92 | 1,92 | -12,24% | 6.466,00 |
| 23.04.2026 | 2,08 | 2,30 | 2,00 | 2,19 | 13,35% | 27.991,00 |
| 22.04.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,90% | 2.755,00 |
| 21.04.2026 | 1,77 | 1,90 | 1,77 | 1,90 | 6,76% | 1.771,00 |
| 20.04.2026 | 1,80 | 1,84 | 1,71 | 1,78 | -1,33% | 25.302,00 |
| 17.04.2026 | 1,76 | 1,80 | 1,74 | 1,80 | 0,11% | 8.229,00 |
| 16.04.2026 | 1,92 | 1,92 | 1,78 | 1,80 | 2,63% | 6.879,00 |
| 15.04.2026 | 1,90 | 1,90 | 1,69 | 1,75 | -5,30% | 4.697,00 |
| 14.04.2026 | 1,90 | 1,94 | 1,85 | 1,85 | -1,07% | 2.501,00 |
| 13.04.2026 | 1,93 | 1,93 | 1,87 | 1,87 | -3,11% | 147,00 |
| 10.04.2026 | 2,00 | 2,00 | 1,87 | 1,93 | -1,83% | 3.131,00 |
| 09.04.2026 | 1,97 | 1,97 | 1,85 | 1,97 | -3,15% | 6.214,00 |
| 08.04.2026 | 1,91 | 2,03 | 1,90 | 2,03 | 6,28% | 5.959,00 |
| 07.04.2026 | 1,95 | 1,95 | 1,91 | 1,91 | 0,53% | 350,00 |
| 02.04.2026 | 2,00 | 2,00 | 1,90 | 1,90 | -6,17% | 1.888,00 |
| 01.04.2026 | 2,02 | 2,05 | 2,02 | 2,03 | 0,50% | 318,00 |
| 31.03.2026 | 1,96 | 2,03 | 1,96 | 2,02 | 0,25% | 20,00 |
| 30.03.2026 | 2,00 | 2,06 | 2,00 | 2,01 | -0,74% | 2.317,00 |
| 27.03.2026 | 2,26 | 2,30 | 2,03 | 2,03 | -9,40% | 16.244,00 |
| 26.03.2026 | 2,31 | 2,31 | 2,17 | 2,24 | -2,19% | 1.458,00 |
| 25.03.2026 | 2,06 | 2,31 | 2,06 | 2,29 | 5,54% | 13.865,00 |
| 24.03.2026 | 2,07 | 2,23 | 2,07 | 2,17 | 2,36% | 19.542,00 |
| 23.03.2026 | 1,97 | 2,15 | 1,97 | 2,12 | 5,75% | 3.145,00 |
| 20.03.2026 | 2,15 | 2,15 | 1,97 | 2,00 | -4,99% | 7.490,00 |
| 19.03.2026 | 2,20 | 2,25 | 1,92 | 2,11 | -6,44% | 15.029,00 |
| 18.03.2026 | 2,22 | 2,30 | 2,22 | 2,25 | -0,66% | 2.213,00 |
| 17.03.2026 | 2,30 | 2,32 | 2,22 | 2,27 | 0,67% | 1.598,00 |
| 16.03.2026 | 2,26 | 2,28 | 2,23 | 2,25 | -0,22% | 859,00 |
| 13.03.2026 | 2,31 | 2,31 | 2,24 | 2,26 | -0,44% | 605,00 |
| 12.03.2026 | 2,23 | 2,34 | 2,23 | 2,27 | -2,58% | 3.777,00 |
| 11.03.2026 | 2,28 | 2,36 | 2,28 | 2,33 | 0,43% | 93,00 |
| 10.03.2026 | 2,39 | 2,43 | 2,32 | 2,32 | -1,28% | 3.228,00 |
| 09.03.2026 | 2,24 | 2,35 | 2,24 | 2,35 | -3,30% | 515,00 |
| 06.03.2026 | 2,42 | 2,43 | 2,29 | 2,43 | 3,63% | 11.712,00 |
| 05.03.2026 | 2,20 | 2,40 | 2,20 | 2,34 | -0,21% | 7.135,00 |
| 04.03.2026 | 2,30 | 2,40 | 2,27 | 2,35 | 1,52% | 6.220,00 |
| 03.03.2026 | 2,32 | 2,33 | 2,25 | 2,31 | 2,67% | 1.295,00 |
| 02.03.2026 | 2,27 | 2,37 | 2,23 | 2,25 | -8,91% | 1.610,00 |
| 27.02.2026 | 2,44 | 2,50 | 2,40 | 2,47 | -3,14% | 5.946,00 |
| 26.02.2026 | 2,63 | 2,63 | 2,51 | 2,55 | 3,45% | 8.595,00 |
| 25.02.2026 | 2,34 | 2,53 | 2,33 | 2,47 | 2,28% | 8.408,00 |
| 24.02.2026 | 2,58 | 2,64 | 2,41 | 2,41 | -6,41% | 17.195,00 |
| 23.02.2026 | 2,40 | 2,83 | 2,38 | 2,58 | 4,67% | 31.455,00 |
| 20.02.2026 | 2,35 | 2,46 | 2,26 | 2,46 | 2,71% | 24.775,00 |
| 19.02.2026 | 2,48 | 2,49 | 2,28 | 2,40 | -23,73% | 19.259,00 |
| 18.02.2026 | 2,65 | 3,27 | 2,65 | 3,14 | 37,42% | 27.505,00 |
| 17.02.2026 | 2,89 | 2,99 | 2,29 | 2,29 | -23,32% | 41.499,00 |
| 16.02.2026 | 2,35 | 3,40 | 2,35 | 2,98 | 57,01% | 66.321,00 |
| 13.02.2026 | 2,04 | 2,10 | 1,85 | 1,90 | -7,19% | 3.358,00 |
| 12.02.2026 | 2,00 | 2,05 | 2,00 | 2,05 | -3,76% | 1.802,00 |
| 11.02.2026 | 2,15 | 2,18 | 2,08 | 2,13 | 1,92% | 4.640,00 |
| 10.02.2026 | 2,10 | 2,15 | 2,02 | 2,09 | -0,95% | 6.527,00 |
| 09.02.2026 | 2,03 | 2,12 | 2,03 | 2,11 | 3,44% | 6.110,00 |
| 06.02.2026 | 2,01 | 2,08 | 2,00 | 2,04 | -2,16% | 6.994,00 |
| 05.02.2026 | 2,14 | 2,14 | 2,01 | 2,08 | 0,00% | 3.813,00 |
| 04.02.2026 | 2,10 | 2,22 | 2,08 | 2,08 | -5,02% | 3.218,00 |
| 03.02.2026 | 2,24 | 2,28 | 2,10 | 2,19 | -3,95% | 6.654,00 |
| 02.02.2026 | 2,31 | 2,31 | 2,01 | 2,28 | -6,56% | 19.405,00 |
| 30.01.2026 | 2,55 | 2,55 | 2,39 | 2,44 | -0,20% | 418,00 |
| 29.01.2026 | 2,41 | 2,54 | 2,38 | 2,45 | 2,73% | 3.117,00 |
| 28.01.2026 | 2,61 | 2,61 | 2,38 | 2,38 | -5,37% | 5.183,00 |
| 27.01.2026 | 2,50 | 2,53 | 2,49 | 2,52 | 1,41% | 7.972,00 |
| 26.01.2026 | 2,51 | 2,58 | 2,42 | 2,48 | 1,02% | 15.872,00 |
| 23.01.2026 | 2,31 | 2,54 | 2,31 | 2,46 | -0,41% | 4.963,00 |
| 22.01.2026 | 2,42 | 2,54 | 2,42 | 2,47 | -2,76% | 9.870,00 |
| 21.01.2026 | 2,56 | 2,65 | 2,31 | 2,54 | -4,70% | 79.472,00 |
| 20.01.2026 | 2,64 | 2,68 | 2,57 | 2,66 | -5,00% | 29.022,00 |
| 19.01.2026 | 3,10 | 3,10 | 2,66 | 2,80 | -6,67% | 17.107,00 |
| 16.01.2026 | 3,00 | 3,00 | 2,95 | 3,00 | 0,00% | 2.141,00 |
| 15.01.2026 | 3,06 | 3,15 | 3,00 | 3,00 | 0,00% | 7.905,00 |
| 14.01.2026 | 3,27 | 3,27 | 3,00 | 3,00 | -7,55% | 8.167,00 |
| 13.01.2026 | 3,25 | 3,50 | 3,10 | 3,25 | -1,96% | 5.196,00 |
| 12.01.2026 | 3,45 | 3,45 | 3,26 | 3,31 | -1,63% | 16.798,00 |
| 09.01.2026 | 3,31 | 3,55 | 2,98 | 3,37 | 2,44% | 17.515,00 |
| 08.01.2026 | 3,17 | 3,35 | 3,16 | 3,29 | 4,12% | 9.166,00 |
| 07.01.2026 | 3,09 | 3,50 | 3,03 | 3,16 | 5,87% | 28.599,00 |
| 06.01.2026 | 2,81 | 3,30 | 2,76 | 2,98 | 22,89% | 24.438,00 |
| 05.01.2026 | 2,46 | 2,46 | 2,43 | 2,43 | -4,53% | 3.131,00 |
| 02.01.2026 | 2,30 | 2,54 | 2,30 | 2,54 | -9,93% | 23.760,00 |
| 30.12.2025 | 3,09 | 3,09 | 2,68 | 2,82 | -7,99% | 9.929,00 |
| 29.12.2025 | 3,17 | 3,17 | 2,96 | 3,07 | -0,97% | 11.149,00 |
| 23.12.2025 | 3,37 | 3,38 | 3,09 | 3,10 | -12,45% | 12.495,00 |
| 22.12.2025 | 3,40 | 3,63 | 3,23 | 3,54 | 17,83% | 35.892,00 |
| 19.12.2025 | 2,87 | 3,47 | 2,82 | 3,00 | -2,60% | 39.873,00 |
| 18.12.2025 | 3,61 | 3,64 | 2,98 | 3,08 | -13,36% | 56.635,00 |
| 17.12.2025 | 3,38 | 3,60 | 3,34 | 3,56 | 19,30% | 12.036,00 |
| 16.12.2025 | 2,85 | 3,13 | 2,82 | 2,98 | 41,90% | 18.086,00 |
| 15.12.2025 | 1,77 | 2,20 | 1,77 | 2,10 | 28,52% | 65.357,00 |
| 12.12.2025 | 1,70 | 1,81 | 1,59 | 1,63 | -0,73% | 49.332,00 |
| 11.12.2025 | 1,62 | 1,68 | 1,61 | 1,65 | 4,84% | 3.538,00 |
| 10.12.2025 | 1,61 | 1,61 | 1,51 | 1,57 | -0,63% | 3.414,00 |