1,328€
-11,11%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 1,40 | 1,51 | 0,89 | 1,33 | -10,71% | 12.524,00 |
| 17.06.2026 | 1,46 | 1,50 | 1,46 | 1,49 | 14,83% | - |
| 16.06.2026 | 1,45 | 1,47 | 1,29 | 1,30 | -18,74% | 1.430,00 |
| 15.06.2026 | 1,60 | 1,61 | 1,59 | 1,60 | -4,19% | - |
| 12.06.2026 | 1,68 | 1,68 | 1,63 | 1,67 | 2,14% | - |
| 11.06.2026 | 1,62 | 1,64 | 1,62 | 1,64 | -1,56% | - |
| 10.06.2026 | 1,65 | 1,66 | 1,63 | 1,66 | -0,72% | - |
| 09.06.2026 | 1,63 | 1,70 | 1,63 | 1,67 | -1,24% | - |
| 05.06.2026 | 1,69 | 1,71 | 1,69 | 1,70 | -2,19% | - |
| 04.06.2026 | 1,74 | 1,75 | 1,73 | 1,73 | -0,80% | - |
| 03.06.2026 | 1,73 | 1,75 | 1,73 | 1,75 | 1,75% | - |
| 02.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 01.06.2026 | 1,71 | 1,73 | 1,70 | 1,73 | 0,52% | - |
| 29.05.2026 | 1,74 | 1,74 | 1,71 | 1,72 | 5,79% | - |
| 28.05.2026 | 1,64 | 1,66 | 1,62 | 1,62 | -2,64% | - |
| 27.05.2026 | 1,67 | 1,67 | 1,66 | 1,67 | 0,48% | - |
| 26.05.2026 | 1,69 | 1,69 | 1,63 | 1,66 | 0,18% | - |
| 25.05.2026 | 1,66 | 1,67 | 1,66 | 1,66 | -1,25% | - |
| 22.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,18% | - |
| 21.05.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 0,42% | - |
| 20.05.2026 | 1,66 | 1,81 | 1,61 | 1,67 | 4,64% | 300,00 |
| 19.05.2026 | 1,78 | 1,80 | 1,58 | 1,59 | -11,30% | - |
| 18.05.2026 | 1,79 | 1,81 | 1,78 | 1,80 | 3,63% | - |
| 15.05.2026 | 1,71 | 1,73 | 1,71 | 1,73 | 0,99% | - |
| 14.05.2026 | 1,80 | 1,91 | 1,71 | 1,72 | -4,40% | - |
| 13.05.2026 | 1,79 | 1,80 | 1,79 | 1,80 | -1,80% | - |
| 12.05.2026 | 1,82 | 1,98 | 1,72 | 1,83 | -1,19% | - |
| 11.05.2026 | 1,85 | 1,86 | 1,85 | 1,85 | 0,27% | - |
| 08.05.2026 | 1,84 | 1,85 | 1,84 | 1,85 | 2,84% | - |
| 07.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -5,53% | - |
| 06.05.2026 | 1,76 | 1,93 | 1,73 | 1,90 | 6,09% | - |
| 05.05.2026 | 1,76 | 1,79 | 1,76 | 1,79 | 8,48% | 300,00 |
| 04.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -5,01% | - |
| 30.04.2026 | 1,75 | 1,75 | 1,74 | 1,74 | 0,29% | - |
| 29.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -13,63% | - |
| 28.04.2026 | 2,01 | 2,03 | 1,99 | 2,01 | 0,02% | - |
| 27.04.2026 | 2,00 | 2,01 | 2,00 | 2,01 | -6,70% | - |
| 24.04.2026 | 2,18 | 2,20 | 2,15 | 2,15 | -3,15% | - |
| 23.04.2026 | 2,14 | 2,32 | 1,95 | 2,22 | 3,14% | 3.250,00 |
| 22.04.2026 | 1,89 | 2,23 | 1,86 | 2,15 | 20,72% | 17.824,00 |
| 21.04.2026 | 1,78 | 1,79 | 1,78 | 1,78 | -1,00% | - |
| 20.04.2026 | 1,80 | 1,80 | 1,77 | 1,80 | 2,68% | - |
| 17.04.2026 | 1,75 | 1,76 | 1,75 | 1,75 | -0,96% | - |
| 16.04.2026 | 1,77 | 1,78 | 1,77 | 1,77 | -1,39% | - |
| 15.04.2026 | 1,85 | 1,87 | 1,73 | 1,80 | -6,36% | 3.030,00 |
| 14.04.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 2,24% | - |
| 13.04.2026 | 1,88 | 1,89 | 1,87 | 1,88 | -3,35% | - |
| 10.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -3,53% | - |
| 09.04.2026 | 2,02 | 2,02 | 2,00 | 2,01 | -0,59% | - |
| 08.04.2026 | 1,96 | 2,10 | 1,96 | 2,02 | 3,21% | - |
| 07.04.2026 | 1,92 | 2,01 | 1,91 | 1,96 | 1,08% | - |
| 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 |