0,754€
-2,14%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 0,80 | 0,80 | 0,80 | 0,80 | 3,77% | - |
| 20.08.2026 | 0,76 | 0,77 | 0,74 | 0,77 | -3,75% | - |
| 19.08.2026 | 0,82 | 0,82 | 0,77 | 0,80 | 5,40% | - |
| 18.08.2026 | 0,78 | 0,82 | 0,74 | 0,76 | -1,36% | - |
| 17.08.2026 | 0,90 | 0,90 | 0,70 | 0,77 | -23,55% | 4.000,00 |
| 14.08.2026 | 0,94 | 1,02 | 0,93 | 1,01 | 4,63% | - |
| 13.08.2026 | 1,05 | 1,07 | 0,94 | 0,96 | -9,25% | - |
| 12.08.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 1,44% | - |
| 11.08.2026 | 1,05 | 1,05 | 1,04 | 1,05 | -3,73% | - |
| 10.08.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 1,64% | - |
| 07.08.2026 | 1,08 | 1,23 | 1,01 | 1,07 | -2,11% | - |
| 06.08.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 10,15% | - |
| 05.08.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,10% | - |
| 04.08.2026 | 0,98 | 0,99 | 0,98 | 0,99 | -1,93% | - |
| 03.08.2026 | 1,07 | 1,11 | 0,93 | 1,01 | -13,24% | - |
| 31.07.2026 | 1,13 | 1,16 | 1,13 | 1,16 | 1,75% | - |
| 30.07.2026 | 1,10 | 1,17 | 1,10 | 1,14 | 3,53% | 65,00 |
| 29.07.2026 | 1,06 | 1,11 | 1,06 | 1,10 | -8,23% | - |
| 28.07.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -2,98% | - |
| 27.07.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 0,08% | - |
| 24.07.2026 | 1,27 | 1,27 | 1,24 | 1,24 | 5,63% | - |
| 23.07.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -0,26% | - |
| 22.07.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -1,18% | - |
| 21.07.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -1,41% | - |
| 20.07.2026 | 1,21 | 1,21 | 1,20 | 1,21 | -0,98% | - |
| 17.07.2026 | 1,27 | 1,27 | 1,22 | 1,22 | -0,81% | - |
| 16.07.2026 | 1,22 | 1,23 | 1,22 | 1,23 | -1,60% | - |
| 15.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 3,48% | - |
| 14.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 4,77% | - |
| 13.07.2026 | 1,13 | 1,15 | 1,13 | 1,15 | 0,70% | - |
| 10.07.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -1,55% | - |
| 09.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -4,83% | - |
| 08.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 07.07.2026 | 1,26 | 1,26 | 1,24 | 1,24 | 3,94% | - |
| 06.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,08% | - |
| 03.07.2026 | 1,23 | 1,24 | 1,13 | 1,19 | -0,58% | - |
| 02.07.2026 | 1,20 | 1,21 | 1,20 | 1,20 | 7,14% | - |
| 01.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 30.06.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 8,06% | - |
| 29.06.2026 | 1,10 | 1,11 | 1,06 | 1,06 | 4,30% | - |
| 26.06.2026 | 1,03 | 1,03 | 1,01 | 1,01 | -6,52% | - |
| 25.06.2026 | 1,08 | 1,09 | 1,08 | 1,08 | -12,32% | - |
| 24.06.2026 | 1,21 | 1,23 | 1,21 | 1,23 | -4,64% | - |
| 23.06.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -2,78% | - |
| 22.06.2026 | 1,30 | 1,33 | 1,30 | 1,33 | -1,33% | - |
| 19.06.2026 | 1,40 | 1,51 | 0,89 | 1,35 | -9,71% | 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% | - |