59,400€
-4,49%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 60,14 | 60,91 | 59,40 | 59,40 | -0,90% | - |
| 30.09.2025 | 62,45 | 63,03 | 59,00 | 59,94 | -3,93% | - |
| 29.09.2025 | 63,74 | 64,01 | 61,83 | 62,39 | -2,23% | - |
| 26.09.2025 | 63,63 | 64,34 | 63,20 | 63,81 | 0,13% | - |
| 25.09.2025 | 63,59 | 63,80 | 62,41 | 63,73 | 0,93% | - |
| 24.09.2025 | 63,44 | 64,53 | 62,94 | 63,14 | -0,03% | - |
| 23.09.2025 | 64,06 | 65,07 | 63,09 | 63,16 | -1,51% | - |
| 22.09.2025 | 65,18 | 65,18 | 63,84 | 64,13 | -1,99% | - |
| 19.09.2025 | 65,00 | 65,73 | 64,70 | 65,43 | 3,10% | - |
| 18.09.2025 | 63,70 | 65,21 | 63,46 | 63,46 | -0,06% | 96,00 |
| 17.09.2025 | 62,86 | 64,39 | 62,44 | 63,50 | 1,75% | - |
| 16.09.2025 | 64,84 | 64,84 | 62,16 | 62,41 | -3,52% | - |
| 15.09.2025 | 64,33 | 65,56 | 64,15 | 64,68 | -0,31% | - |
| 12.09.2025 | 64,84 | 64,92 | 64,53 | 64,88 | 0,46% | - |
| 11.09.2025 | 63,94 | 64,95 | 63,44 | 64,58 | 0,12% | - |
| 10.09.2025 | 65,13 | 65,33 | 64,49 | 64,51 | -0,36% | - |
| 09.09.2025 | 63,87 | 65,16 | 63,74 | 64,74 | 1,46% | - |
| 08.09.2025 | 64,57 | 64,69 | 63,48 | 63,81 | -1,04% | - |
| 05.09.2025 | 66,00 | 66,10 | 63,85 | 64,48 | -2,24% | - |
| 04.09.2025 | 64,84 | 66,18 | 64,68 | 65,96 | 2,61% | - |
| 03.09.2025 | 64,94 | 65,21 | 64,05 | 64,28 | -0,80% | - |
| 02.09.2025 | 65,18 | 65,34 | 63,41 | 64,80 | -0,26% | - |
| 01.09.2025 | 65,12 | 65,34 | 64,97 | 64,97 | -0,57% | - |
| 29.08.2025 | 65,59 | 66,18 | 64,84 | 65,34 | -0,38% | - |
| 28.08.2025 | 65,01 | 65,67 | 64,98 | 65,59 | 0,63% | - |
| 27.08.2025 | 64,88 | 65,46 | 64,78 | 65,18 | 0,88% | - |
| 26.08.2025 | 63,55 | 64,92 | 63,16 | 64,61 | 1,37% | - |
| 25.08.2025 | 61,90 | 63,90 | 61,90 | 63,74 | 2,06% | - |
| 22.08.2025 | 61,45 | 63,25 | 61,23 | 62,45 | 1,80% | - |
| 21.08.2025 | 61,47 | 61,56 | 60,66 | 61,35 | -0,12% | - |
| 20.08.2025 | 61,34 | 61,68 | 59,96 | 61,42 | -0,13% | - |
| 19.08.2025 | 61,48 | 62,17 | 61,13 | 61,50 | -0,06% | - |
| 18.08.2025 | 61,15 | 61,61 | 60,68 | 61,54 | 0,75% | - |
| 15.08.2025 | 62,60 | 62,62 | 60,84 | 61,08 | -2,35% | - |
| 14.08.2025 | 61,93 | 62,64 | 61,39 | 62,55 | 0,74% | - |
| 13.08.2025 | 61,93 | 62,46 | 61,22 | 62,09 | 0,17% | - |
| 12.08.2025 | 59,94 | 62,00 | 59,88 | 61,99 | 3,34% | - |
| 11.08.2025 | 59,58 | 60,28 | 59,46 | 59,98 | 0,60% | - |
| 08.08.2025 | 58,83 | 59,90 | 58,80 | 59,63 | 1,50% | 40,00 |
| 07.08.2025 | 60,03 | 60,43 | 58,70 | 58,75 | -1,43% | - |
| 06.08.2025 | 60,69 | 60,77 | 59,51 | 59,60 | -1,43% | - |
| 05.08.2025 | 59,84 | 60,65 | 59,30 | 60,47 | 1,00% | - |
| 04.08.2025 | 58,59 | 59,98 | 58,44 | 59,87 | 2,58% | - |
| 01.08.2025 | 60,80 | 60,81 | 57,25 | 58,36 | -4,31% | - |
| 31.07.2025 | 61,99 | 62,29 | 60,84 | 60,99 | -0,89% | - |
| 30.07.2025 | 61,86 | 62,49 | 61,02 | 61,54 | -0,33% | - |
| 29.07.2025 | 63,05 | 64,18 | 61,48 | 61,74 | -1,77% | - |
| 28.07.2025 | 62,39 | 63,10 | 62,39 | 62,86 | 1,22% | 1.640,00 |
| 25.07.2025 | 61,29 | 62,54 | 60,87 | 62,10 | 1,59% | - |
| 24.07.2025 | 61,26 | 61,79 | 60,63 | 61,13 | -0,21% | - |
| 23.07.2025 | 60,10 | 62,22 | 59,90 | 61,26 | 1,85% | - |
| 22.07.2025 | 59,38 | 60,85 | 57,75 | 60,14 | 1,21% | - |
| 21.07.2025 | 60,31 | 60,74 | 59,17 | 59,42 | -1,43% | - |
| 18.07.2025 | 60,54 | 60,69 | 59,40 | 60,28 | -0,54% | - |
| 17.07.2025 | 59,65 | 60,77 | 59,65 | 60,61 | 1,75% | - |
| 16.07.2025 | 58,94 | 59,88 | 58,00 | 59,57 | 0,82% | - |
| 15.07.2025 | 60,84 | 61,05 | 59,07 | 59,09 | -2,78% | - |
| 14.07.2025 | 60,14 | 61,39 | 60,09 | 60,78 | 0,70% | - |
| 11.07.2025 | 60,74 | 60,77 | 59,96 | 60,35 | -0,89% | - |
| 10.07.2025 | 59,66 | 61,51 | 59,58 | 60,90 | 1,70% | - |
| 09.07.2025 | 59,10 | 60,07 | 59,06 | 59,88 | 1,30% | - |
| 08.07.2025 | 59,43 | 60,30 | 59,11 | 59,11 | -0,63% | - |
| 07.07.2025 | 59,33 | 59,98 | 58,83 | 59,48 | 0,56% | - |
| 04.07.2025 | 59,38 | 59,38 | 59,12 | 59,15 | -0,89% | - |
| 03.07.2025 | 58,94 | 60,01 | 58,64 | 59,68 | 1,44% | - |
| 02.07.2025 | 57,97 | 59,06 | 57,81 | 58,84 | 1,71% | - |
| 01.07.2025 | 56,53 | 58,28 | 56,28 | 57,85 | 2,12% | - |
| 30.06.2025 | 56,70 | 57,13 | 56,41 | 56,65 | 0,24% | - |
| 27.06.2025 | 56,40 | 56,87 | 55,81 | 56,51 | 0,44% | - |
| 26.06.2025 | 55,66 | 56,33 | 55,48 | 56,27 | 0,99% | - |
| 25.06.2025 | 55,77 | 56,35 | 55,59 | 55,72 | -0,11% | - |
| 24.06.2025 | 54,83 | 55,99 | 54,81 | 55,78 | 2,09% | - |
| 23.06.2025 | 54,08 | 54,67 | 53,31 | 54,64 | 0,92% | - |
| 20.06.2025 | 53,23 | 54,35 | 53,13 | 54,14 | 2,23% | - |
| 19.06.2025 | 53,50 | 53,51 | 52,96 | 52,96 | -1,12% | - |
| 18.06.2025 | 52,48 | 53,90 | 52,35 | 53,56 | 2,00% | - |
| 17.06.2025 | 52,79 | 52,97 | 52,26 | 52,51 | -1,00% | - |
| 16.06.2025 | 51,87 | 53,19 | 51,83 | 53,04 | 2,37% | - |
| 13.06.2025 | 52,53 | 52,93 | 51,52 | 51,81 | -2,42% | - |
| 12.06.2025 | 53,44 | 53,60 | 52,29 | 53,09 | -1,36% | - |
| 11.06.2025 | 53,02 | 54,32 | 52,96 | 53,82 | 1,18% | - |
| 10.06.2025 | 53,25 | 53,35 | 52,21 | 53,19 | -0,23% | - |
| 09.06.2025 | 51,79 | 53,90 | 51,77 | 53,32 | 2,59% | - |
| 06.06.2025 | 50,40 | 52,09 | 50,39 | 51,97 | 3,52% | - |
| 05.06.2025 | 50,66 | 50,96 | 49,78 | 50,21 | -0,97% | - |
| 04.06.2025 | 51,95 | 52,16 | 50,70 | 50,70 | -2,32% | - |
| 03.06.2025 | 50,73 | 51,99 | 50,55 | 51,90 | 2,19% | - |
| 02.06.2025 | 50,39 | 50,90 | 49,49 | 50,79 | 0,14% | - |
| 30.05.2025 | 51,40 | 51,46 | 50,18 | 50,72 | -1,12% | - |
| 29.05.2025 | 52,77 | 52,91 | 50,81 | 51,30 | -0,72% | - |
| 28.05.2025 | 52,10 | 52,35 | 51,48 | 51,67 | -0,83% | - |
| 27.05.2025 | 50,30 | 52,13 | 50,17 | 52,10 | 3,28% | - |
| 26.05.2025 | 50,14 | 50,50 | 50,14 | 50,44 | 1,05% | - |
| 23.05.2025 | 50,70 | 50,80 | 49,48 | 49,92 | -2,02% | 60,00 |
| 22.05.2025 | 50,60 | 51,36 | 50,33 | 50,95 | 0,77% | - |
| 21.05.2025 | 52,59 | 52,62 | 50,56 | 50,56 | -4,77% | - |
| 20.05.2025 | 53,16 | 53,78 | 52,68 | 53,09 | -0,62% | - |
| 19.05.2025 | 53,85 | 53,85 | 52,96 | 53,42 | -2,05% | - |
| 16.05.2025 | 53,90 | 55,05 | 53,80 | 54,54 | 0,84% | - |
| 15.05.2025 | 54,38 | 54,42 | 53,54 | 54,09 | -1,13% | - |