1,920€
-4,24%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -3,24% | - |
| 01.04.2026 | 1,97 | 2,03 | 1,97 | 2,01 | 1,78% | - |
| 31.03.2026 | 2,01 | 2,03 | 1,97 | 1,97 | -3,48% | - |
| 30.03.2026 | 2,04 | 2,05 | 2,01 | 2,04 | -7,96% | - |
| 27.03.2026 | 2,22 | 2,23 | 2,22 | 2,22 | -0,89% | - |
| 26.03.2026 | 2,23 | 2,24 | 2,23 | 2,24 | 3,35% | - |
| 25.03.2026 | 2,17 | 2,17 | 2,16 | 2,17 | 5,30% | - |
| 24.03.2026 | 2,05 | 2,06 | 2,05 | 2,06 | 5,49% | - |
| 23.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,29% | - |
| 20.03.2026 | 2,14 | 2,26 | 1,97 | 1,97 | -11,95% | 500,00 |
| 19.03.2026 | 2,25 | 2,25 | 2,24 | 2,24 | -1,86% | - |
| 18.03.2026 | 2,26 | 2,29 | 2,26 | 2,29 | 2,58% | - |
| 17.03.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -1,00% | - |
| 16.03.2026 | 2,28 | 2,28 | 2,23 | 2,25 | -0,22% | - |
| 13.03.2026 | 2,26 | 2,27 | 2,26 | 2,26 | -3,01% | - |
| 12.03.2026 | 2,29 | 2,33 | 2,29 | 2,33 | -1,38% | - |
| 11.03.2026 | 2,30 | 2,38 | 2,27 | 2,36 | 3,17% | - |
| 10.03.2026 | 2,28 | 2,29 | 2,28 | 2,29 | 0,55% | - |
| 09.03.2026 | 2,43 | 2,46 | 2,27 | 2,27 | -4,32% | - |
| 06.03.2026 | 2,38 | 2,38 | 2,37 | 2,38 | 7,83% | - |
| 05.03.2026 | 2,19 | 2,20 | 2,19 | 2,20 | -1,01% | - |
| 04.03.2026 | 2,28 | 2,38 | 2,21 | 2,23 | -4,71% | 450,00 |
| 03.03.2026 | 2,36 | 2,36 | 2,34 | 2,34 | 2,08% | - |
| 02.03.2026 | 2,37 | 2,37 | 2,28 | 2,29 | -6,35% | - |
| 27.02.2026 | 2,45 | 2,45 | 2,44 | 2,44 | -7,66% | - |
| 26.02.2026 | 2,71 | 2,72 | 2,60 | 2,65 | 5,17% | - |
| 25.02.2026 | 2,41 | 2,52 | 2,32 | 2,52 | 6,01% | 6.020,00 |
| 24.02.2026 | 2,50 | 2,62 | 2,32 | 2,37 | -5,85% | 1.637,00 |
| 23.02.2026 | 2,34 | 2,76 | 2,32 | 2,52 | 7,23% | 2.100,00 |
| 20.02.2026 | 2,40 | 2,46 | 2,27 | 2,35 | -1,57% | 1.000,00 |
| 19.02.2026 | 2,54 | 2,58 | 2,30 | 2,39 | -6,37% | 6.764,00 |
| 18.02.2026 | 2,53 | 3,25 | 2,21 | 2,55 | -1,26% | 7.350,00 |
| 17.02.2026 | 2,91 | 3,34 | 2,27 | 2,58 | -11,78% | 8.257,00 |
| 16.02.2026 | 1,87 | 3,30 | 1,81 | 2,93 | 44,39% | 6.680,00 |
| 13.02.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -2,87% | - |
| 12.02.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,48% | - |
| 11.02.2026 | 2,08 | 2,09 | 2,07 | 2,08 | -2,24% | - |
| 10.02.2026 | 2,07 | 2,13 | 2,05 | 2,13 | 2,04% | - |
| 09.02.2026 | 2,06 | 2,14 | 2,02 | 2,08 | 3,35% | 2.600,00 |
| 06.02.2026 | 2,05 | 2,10 | 2,01 | 2,02 | -2,30% | 35,00 |
| 05.02.2026 | 2,07 | 2,07 | 2,06 | 2,06 | -6,46% | - |
| 04.02.2026 | 2,20 | 2,21 | 2,20 | 2,21 | -0,56% | - |
| 03.02.2026 | 2,15 | 2,23 | 2,10 | 2,22 | 0,80% | - |
| 02.02.2026 | 2,35 | 2,41 | 2,02 | 2,20 | -9,09% | 7.176,00 |
| 30.01.2026 | 2,46 | 2,47 | 2,42 | 2,42 | -0,92% | - |
| 29.01.2026 | 2,40 | 2,56 | 2,39 | 2,44 | -2,40% | 31,00 |
| 28.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,20% | - |
| 27.01.2026 | 2,51 | 2,54 | 2,50 | 2,51 | -1,28% | - |
| 26.01.2026 | 2,46 | 2,58 | 2,45 | 2,54 | 1,09% | 40,00 |
| 23.01.2026 | 2,51 | 2,52 | 2,51 | 2,51 | -3,64% | - |
| 22.01.2026 | 2,53 | 2,61 | 2,48 | 2,61 | -2,98% | - |
| 21.01.2026 | 2,70 | 2,70 | 2,66 | 2,69 | -0,83% | - |
| 20.01.2026 | 2,67 | 2,71 | 2,64 | 2,71 | 1,03% | 115,00 |
| 19.01.2026 | 2,93 | 3,05 | 2,62 | 2,68 | -10,81% | 2.000,00 |
| 16.01.2026 | 3,02 | 3,07 | 3,00 | 3,01 | -2,20% | - |
| 15.01.2026 | 3,07 | 3,08 | 3,07 | 3,08 | -5,31% | - |
| 14.01.2026 | 3,26 | 3,32 | 3,25 | 3,25 | 0,78% | - |
| 13.01.2026 | 3,23 | 3,48 | 3,20 | 3,22 | -1,98% | 3.959,00 |
| 12.01.2026 | 3,18 | 3,41 | 3,16 | 3,29 | -0,08% | - |
| 09.01.2026 | 3,25 | 3,29 | 3,25 | 3,29 | 1,23% | - |
| 08.01.2026 | 3,15 | 3,32 | 3,14 | 3,25 | 0,46% | 650,00 |
| 07.01.2026 | 3,01 | 3,41 | 3,00 | 3,24 | 8,74% | 4.672,00 |
| 06.01.2026 | 2,61 | 3,21 | 2,61 | 2,98 | 13,01% | 3.809,00 |
| 05.01.2026 | 2,55 | 2,67 | 2,22 | 2,63 | -4,45% | 8.022,00 |
| 02.01.2026 | 2,75 | 2,83 | 2,75 | 2,76 | -8,93% | 150,00 |
| 30.12.2025 | 2,99 | 3,05 | 2,99 | 3,03 | -0,74% | - |
| 29.12.2025 | 3,19 | 3,43 | 2,88 | 3,05 | -3,86% | 3.040,00 |
| 23.12.2025 | 3,40 | 3,57 | 3,09 | 3,17 | -6,28% | - |
| 22.12.2025 | 3,05 | 3,62 | 3,00 | 3,38 | 17,45% | 4.828,00 |
| 19.12.2025 | 2,58 | 3,67 | 2,52 | 2,88 | 6,57% | 11.600,00 |
| 18.12.2025 | 3,54 | 3,78 | 2,65 | 2,70 | -22,45% | 38.130,00 |
| 17.12.2025 | 3,16 | 3,91 | 3,16 | 3,49 | 10,11% | 4.062,00 |
| 16.12.2025 | 2,42 | 5,27 | 2,35 | 3,17 | 30,11% | 14.206,00 |
| 15.12.2025 | 1,65 | 2,75 | 1,65 | 2,43 | 39,96% | 20.119,00 |
| 12.12.2025 | 1,64 | 1,80 | 1,62 | 1,74 | 3,21% | 4.500,00 |
| 11.12.2025 | 1,65 | 1,69 | 1,64 | 1,68 | 5,98% | - |
| 10.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,00% | - |
| 09.12.2025 | 1,60 | 1,61 | 1,60 | 1,61 | -3,49% | - |
| 08.12.2025 | 1,66 | 1,67 | 1,66 | 1,66 | -4,37% | - |
| 05.12.2025 | 1,67 | 1,74 | 1,62 | 1,74 | 2,11% | 321,00 |
| 04.12.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -9,80% | - |
| 03.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -4,93% | - |
| 02.12.2025 | 2,01 | 2,01 | 1,97 | 1,99 | -0,85% | - |
| 01.12.2025 | 2,01 | 2,01 | 2,00 | 2,00 | -2,65% | 5,00 |
| 28.11.2025 | 2,03 | 2,06 | 2,02 | 2,06 | 1,50% | 11,00 |
| 27.11.2025 | 2,09 | 2,09 | 2,02 | 2,03 | -2,08% | 366,00 |
| 26.11.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,31% | - |
| 25.11.2025 | 2,11 | 2,11 | 2,10 | 2,10 | 1,57% | - |
| 24.11.2025 | 2,06 | 2,08 | 2,06 | 2,07 | -1,67% | - |
| 21.11.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 20.11.2025 | 2,12 | 2,13 | 2,12 | 2,12 | 3,41% | - |
| 19.11.2025 | 2,03 | 2,09 | 2,03 | 2,05 | -3,53% | - |
| 18.11.2025 | 2,13 | 2,13 | 2,12 | 2,13 | -1,85% | - |
| 17.11.2025 | 2,14 | 2,17 | 2,14 | 2,17 | -3,02% | - |
| 14.11.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -1,00% | - |
| 13.11.2025 | 2,35 | 2,43 | 2,23 | 2,26 | -4,75% | 2.053,00 |
| 12.11.2025 | 2,38 | 2,38 | 2,36 | 2,37 | -0,94% | 1.480,00 |
| 11.11.2025 | 2,38 | 2,54 | 2,36 | 2,39 | -6,09% | 55,00 |
| 10.11.2025 | 2,58 | 2,59 | 2,47 | 2,55 | -0,10% | - |
| 07.11.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -2,49% | - |