59,405€
-0,13%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 59,50 | 59,51 | 59,26 | 59,34 | -0,19% | - |
| 05.03.2026 | 59,63 | 60,07 | 58,72 | 59,45 | -0,11% | - |
| 04.03.2026 | 58,80 | 59,93 | 58,74 | 59,51 | 0,73% | - |
| 03.03.2026 | 58,31 | 60,23 | 57,48 | 59,08 | 0,66% | - |
| 02.03.2026 | 58,13 | 59,34 | 57,32 | 58,69 | 0,34% | 3.780,00 |
| 27.02.2026 | 61,54 | 62,22 | 57,91 | 58,49 | -6,71% | - |
| 26.02.2026 | 61,54 | 63,15 | 61,54 | 62,70 | 1,63% | - |
| 25.02.2026 | 59,99 | 62,02 | 59,94 | 61,69 | 2,59% | - |
| 24.02.2026 | 58,61 | 60,42 | 58,12 | 60,13 | 2,89% | - |
| 23.02.2026 | 61,62 | 62,07 | 57,83 | 58,44 | -6,12% | - |
| 20.02.2026 | 61,65 | 62,29 | 60,66 | 62,25 | 1,43% | - |
| 19.02.2026 | 61,86 | 62,00 | 60,69 | 61,38 | -0,70% | - |
| 18.02.2026 | 61,17 | 61,93 | 60,92 | 61,81 | 1,30% | - |
| 17.02.2026 | 60,07 | 62,01 | 59,45 | 61,01 | 1,24% | - |
| 16.02.2026 | 60,26 | 60,47 | 60,14 | 60,27 | 0,28% | - |
| 13.02.2026 | 60,60 | 60,86 | 59,31 | 60,10 | 0,46% | - |
| 12.02.2026 | 61,66 | 62,63 | 58,98 | 59,82 | -2,62% | - |
| 11.02.2026 | 62,14 | 62,98 | 60,83 | 61,43 | -1,10% | - |
| 10.02.2026 | 62,07 | 63,07 | 61,47 | 62,12 | 0,07% | - |
| 09.02.2026 | 63,46 | 63,53 | 62,00 | 62,07 | -2,56% | - |
| 06.02.2026 | 62,34 | 64,16 | 62,28 | 63,70 | 1,63% | - |
| 05.02.2026 | 63,97 | 64,04 | 61,46 | 62,68 | -1,77% | - |
| 04.02.2026 | 62,59 | 64,18 | 62,42 | 63,81 | 2,47% | - |
| 03.02.2026 | 62,42 | 63,35 | 61,75 | 62,27 | -0,09% | - |
| 02.02.2026 | 60,50 | 62,72 | 60,46 | 62,33 | 1,77% | 559,00 |
| 30.01.2026 | 61,11 | 61,63 | 60,44 | 61,24 | -0,11% | - |
| 29.01.2026 | 61,37 | 62,16 | 61,05 | 61,31 | -0,22% | - |
| 28.01.2026 | 61,09 | 62,90 | 60,93 | 61,45 | 1,28% | 3.780,00 |
| 27.01.2026 | 65,50 | 65,64 | 60,20 | 60,67 | -6,97% | - |
| 26.01.2026 | 64,53 | 65,29 | 64,03 | 65,22 | 0,84% | - |
| 23.01.2026 | 66,60 | 66,67 | 64,41 | 64,67 | -2,38% | - |
| 22.01.2026 | 66,12 | 67,72 | 66,06 | 66,25 | 0,39% | - |
| 21.01.2026 | 65,05 | 66,62 | 64,59 | 65,99 | 1,73% | - |
| 20.01.2026 | 67,89 | 67,89 | 64,63 | 64,87 | -4,95% | - |
| 19.01.2026 | 68,33 | 68,46 | 68,05 | 68,25 | -1,29% | - |
| 16.01.2026 | 67,11 | 70,59 | 66,13 | 69,14 | 3,29% | - |
| 15.01.2026 | 66,89 | 68,12 | 66,63 | 66,94 | 0,17% | - |
| 14.01.2026 | 67,02 | 67,31 | 64,31 | 66,83 | -0,28% | 2.200,00 |
| 13.01.2026 | 68,66 | 68,76 | 66,95 | 67,01 | -1,83% | - |
| 12.01.2026 | 71,49 | 71,49 | 65,73 | 68,26 | -8,68% | 14.400,00 |
| 09.01.2026 | 75,33 | 76,22 | 74,48 | 74,75 | -0,74% | 525,00 |
| 08.01.2026 | 74,62 | 75,99 | 74,35 | 75,31 | 0,61% | - |
| 07.01.2026 | 75,56 | 75,70 | 74,53 | 74,85 | -0,90% | - |
| 06.01.2026 | 74,02 | 75,74 | 73,49 | 75,53 | 2,36% | - |
| 05.01.2026 | 72,61 | 74,79 | 72,39 | 73,79 | 2,36% | - |
| 02.01.2026 | 71,04 | 72,77 | 71,01 | 72,09 | 0,80% | - |
| 30.12.2025 | 71,90 | 72,04 | 71,52 | 71,52 | -0,81% | - |
| 29.12.2025 | 73,04 | 73,04 | 71,79 | 72,11 | -0,81% | - |
| 23.12.2025 | 72,84 | 73,12 | 72,60 | 72,70 | -0,32% | - |
| 22.12.2025 | 72,50 | 73,35 | 71,81 | 72,93 | 1,13% | - |
| 19.12.2025 | 71,44 | 72,38 | 70,89 | 72,12 | 2,04% | - |
| 18.12.2025 | 71,03 | 72,35 | 70,67 | 70,67 | -0,06% | 16,00 |
| 17.12.2025 | 71,25 | 71,76 | 70,60 | 70,71 | 0,17% | - |
| 16.12.2025 | 70,45 | 71,48 | 70,38 | 70,59 | -0,64% | 655,00 |
| 15.12.2025 | 72,00 | 72,09 | 70,55 | 71,05 | -2,60% | - |
| 12.12.2025 | 72,98 | 72,99 | 72,92 | 72,94 | 0,05% | - |
| 11.12.2025 | 71,67 | 73,41 | 71,53 | 72,90 | 2,53% | 20,00 |
| 10.12.2025 | 69,65 | 72,63 | 69,09 | 71,10 | 2,05% | 30,00 |
| 09.12.2025 | 68,57 | 70,01 | 68,34 | 69,67 | 1,21% | - |
| 08.12.2025 | 69,02 | 69,57 | 68,48 | 68,84 | -0,36% | - |
| 05.12.2025 | 69,08 | 69,28 | 67,99 | 69,09 | 0,36% | - |
| 04.12.2025 | 67,95 | 69,19 | 67,58 | 68,84 | 1,27% | - |
| 03.12.2025 | 67,88 | 68,88 | 67,45 | 67,98 | 0,13% | - |
| 02.12.2025 | 67,17 | 68,14 | 66,70 | 67,89 | 0,80% | - |
| 01.12.2025 | 66,35 | 67,52 | 65,84 | 67,35 | 0,84% | - |
| 28.11.2025 | 66,51 | 67,18 | 65,69 | 66,79 | 0,61% | - |
| 27.11.2025 | 66,38 | 66,51 | 66,36 | 66,39 | -0,34% | - |
| 26.11.2025 | 66,32 | 66,89 | 66,10 | 66,61 | 0,39% | - |
| 25.11.2025 | 64,66 | 66,51 | 64,28 | 66,35 | 2,06% | - |
| 24.11.2025 | 65,01 | 65,26 | 64,10 | 65,01 | 0,39% | - |
| 21.11.2025 | 62,75 | 65,45 | 62,42 | 64,76 | 2,38% | - |
| 20.11.2025 | 63,81 | 65,30 | 62,59 | 63,25 | 1,53% | - |
| 19.11.2025 | 61,43 | 62,88 | 61,43 | 62,30 | 0,53% | - |
| 18.11.2025 | 60,30 | 62,03 | 59,82 | 61,97 | 2,57% | - |
| 17.11.2025 | 63,81 | 64,31 | 60,37 | 60,42 | -3,97% | - |
| 14.11.2025 | 63,37 | 63,66 | 61,98 | 62,91 | -1,31% | - |
| 13.11.2025 | 65,44 | 65,44 | 63,44 | 63,75 | -1,66% | - |
| 12.11.2025 | 64,44 | 65,73 | 63,80 | 64,82 | 0,82% | - |
| 11.11.2025 | 64,59 | 64,71 | 63,73 | 64,29 | -0,26% | - |
| 10.11.2025 | 63,76 | 64,67 | 63,42 | 64,46 | 3,58% | - |
| 07.11.2025 | 63,93 | 63,99 | 62,24 | 62,24 | -2,59% | - |
| 06.11.2025 | 64,56 | 65,26 | 63,37 | 63,89 | -1,92% | - |
| 05.11.2025 | 63,49 | 65,33 | 62,63 | 65,14 | 1,53% | - |
| 04.11.2025 | 63,61 | 64,74 | 63,15 | 64,16 | -0,24% | - |
| 03.11.2025 | 64,53 | 64,88 | 63,83 | 64,32 | -0,29% | - |
| 31.10.2025 | 63,71 | 65,04 | 63,36 | 64,50 | 2,12% | - |
| 30.10.2025 | 63,66 | 64,67 | 63,01 | 63,16 | -0,41% | - |
| 29.10.2025 | 64,39 | 64,46 | 62,94 | 63,42 | -0,74% | - |
| 28.10.2025 | 64,21 | 64,67 | 63,69 | 63,89 | -0,53% | - |
| 27.10.2025 | 64,88 | 65,19 | 64,18 | 64,23 | -0,59% | - |
| 24.10.2025 | 63,28 | 65,09 | 63,12 | 64,61 | 2,38% | - |
| 23.10.2025 | 63,05 | 63,84 | 62,71 | 63,11 | -0,01% | - |
| 22.10.2025 | 63,82 | 64,62 | 62,45 | 63,11 | 2,17% | - |
| 21.10.2025 | 62,11 | 63,91 | 61,77 | 61,77 | -0,48% | 70,00 |
| 20.10.2025 | 62,36 | 63,49 | 61,34 | 62,07 | 0,83% | - |
| 17.10.2025 | 59,55 | 62,66 | 58,64 | 61,56 | 3,04% | - |
| 16.10.2025 | 62,07 | 62,47 | 59,69 | 59,75 | -2,74% | - |
| 15.10.2025 | 63,47 | 64,62 | 60,77 | 61,43 | 2,66% | - |
| 14.10.2025 | 60,11 | 63,42 | 59,73 | 59,84 | -1,01% | - |
| 13.10.2025 | 59,31 | 60,76 | 59,20 | 60,45 | 1,71% | - |