2,463€
-5,56%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 2,62 | 2,62 | 2,60 | 2,61 | -0,10% | - |
| 05.11.2025 | 2,62 | 2,62 | 2,61 | 2,62 | 0,00% | - |
| 04.11.2025 | 2,62 | 2,62 | 2,61 | 2,62 | -1,13% | - |
| 03.11.2025 | 2,64 | 2,65 | 2,64 | 2,65 | 0,47% | - |
| 31.10.2025 | 2,63 | 2,65 | 2,61 | 2,63 | -0,94% | - |
| 30.10.2025 | 2,67 | 2,67 | 2,66 | 2,66 | -0,47% | - |
| 29.10.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 3,19% | - |
| 28.10.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -3,00% | - |
| 27.10.2025 | 2,66 | 2,68 | 2,62 | 2,67 | 0,09% | - |
| 24.10.2025 | 2,66 | 2,67 | 2,66 | 2,67 | 0,38% | - |
| 23.10.2025 | 2,66 | 2,66 | 2,65 | 2,66 | 0,76% | - |
| 22.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,13% | - |
| 20.10.2025 | 2,72 | 2,79 | 2,62 | 2,67 | 0,19% | 2.677,00 |
| 17.10.2025 | 2,69 | 2,69 | 2,66 | 2,66 | -1,39% | - |
| 16.10.2025 | 2,69 | 2,70 | 2,68 | 2,70 | 0,09% | - |
| 15.10.2025 | 2,69 | 2,70 | 2,69 | 2,70 | -0,28% | - |
| 14.10.2025 | 2,71 | 2,71 | 2,70 | 2,70 | 1,22% | - |
| 13.10.2025 | 2,69 | 2,69 | 2,67 | 2,67 | -6,48% | - |
| 10.10.2025 | 2,86 | 2,87 | 2,86 | 2,86 | -0,70% | - |
| 09.10.2025 | 2,87 | 2,88 | 2,87 | 2,88 | -2,79% | - |
| 08.10.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,28% | - |
| 07.10.2025 | 2,92 | 2,93 | 2,92 | 2,92 | -2,26% | - |
| 06.10.2025 | 2,99 | 2,99 | 2,95 | 2,99 | 0,08% | - |
| 03.10.2025 | 2,99 | 2,99 | 2,98 | 2,99 | -2,37% | - |
| 02.10.2025 | 2,92 | 3,19 | 2,87 | 3,06 | 4,35% | 1.725,00 |
| 01.10.2025 | 2,93 | 2,94 | 2,93 | 2,93 | -2,01% | - |
| 30.09.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 1,44% | - |
| 29.09.2025 | 2,86 | 3,01 | 2,85 | 2,95 | 2,61% | - |
| 26.09.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 2,68% | - |
| 25.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -3,03% | - |
| 23.09.2025 | 2,88 | 2,89 | 2,88 | 2,89 | 2,85% | - |
| 22.09.2025 | 2,86 | 2,86 | 2,77 | 2,81 | -3,28% | - |
| 19.09.2025 | 2,86 | 2,92 | 2,84 | 2,90 | -0,68% | - |
| 18.09.2025 | 2,93 | 2,93 | 2,92 | 2,92 | -0,09% | - |
| 17.09.2025 | 2,92 | 2,93 | 2,92 | 2,92 | -1,10% | - |
| 16.09.2025 | 2,59 | 2,96 | 2,59 | 2,96 | 0,00% | - |
| 15.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,08% | - |
| 12.09.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,09% | - |
| 11.09.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -1,16% | - |
| 10.09.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,58% | - |
| 09.09.2025 | 3,01 | 3,01 | 3,00 | 3,00 | -1,56% | - |
| 08.09.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,08% | - |
| 05.09.2025 | 3,02 | 3,05 | 2,99 | 3,05 | 0,83% | 104,00 |
| 04.09.2025 | 2,96 | 3,07 | 2,96 | 3,02 | 2,11% | 30,00 |
| 03.09.2025 | 3,03 | 3,10 | 2,96 | 2,96 | -2,15% | 3.620,00 |
| 02.09.2025 | 3,15 | 3,15 | 3,03 | 3,03 | -4,04% | - |
| 01.09.2025 | 3,02 | 3,15 | 3,02 | 3,15 | 4,56% | - |
| 29.08.2025 | 3,12 | 3,18 | 3,02 | 3,02 | -3,37% | 300,00 |
| 28.08.2025 | 3,19 | 3,20 | 3,09 | 3,12 | -2,27% | 4,00 |