62,300€
-0,40%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 54,89 | 54,97 | 54,16 | 54,71 | -0,21% | 210,00 |
| 13.05.2025 | 54,15 | 55,18 | 54,03 | 54,82 | 0,74% | - |
| 12.05.2025 | 50,28 | 54,76 | 50,22 | 54,42 | 10,12% | - |
| 09.05.2025 | 49,44 | 49,72 | 48,83 | 49,42 | 0,06% | - |
| 08.05.2025 | 47,92 | 49,90 | 47,88 | 49,39 | 3,87% | - |
| 07.05.2025 | 47,22 | 47,96 | 46,86 | 47,55 | 1,28% | - |
| 06.05.2025 | 47,69 | 47,75 | 46,81 | 46,95 | -2,00% | - |
| 05.05.2025 | 47,28 | 48,50 | 46,75 | 47,91 | -0,05% | - |
| 02.05.2025 | 46,20 | 48,20 | 45,90 | 47,93 | 4,51% | - |
| 30.04.2025 | 46,06 | 46,14 | 43,97 | 45,86 | -0,45% | - |
| 29.04.2025 | 45,85 | 46,21 | 45,17 | 46,07 | 0,90% | - |
| 28.04.2025 | 45,01 | 46,15 | 45,01 | 45,66 | 0,84% | - |
| 25.04.2025 | 46,02 | 46,43 | 45,21 | 45,27 | -0,75% | - |
| 24.04.2025 | 43,89 | 45,86 | 43,32 | 45,62 | 3,55% | - |
| 23.04.2025 | 43,40 | 46,64 | 43,26 | 44,05 | 4,12% | 500,00 |
| 22.04.2025 | 41,49 | 42,60 | 39,05 | 42,31 | 0,50% | - |
| 17.04.2025 | 41,47 | 42,35 | 40,47 | 42,10 | 2,52% | - |
| 16.04.2025 | 41,42 | 42,11 | 40,48 | 41,06 | -2,51% | - |
| 15.04.2025 | 41,30 | 42,93 | 41,23 | 42,12 | 1,90% | - |
| 14.04.2025 | 40,75 | 42,07 | 40,53 | 41,34 | 1,63% | 100,00 |
| 11.04.2025 | 41,70 | 41,89 | 39,38 | 40,67 | -2,23% | - |
| 10.04.2025 | 45,98 | 46,12 | 40,16 | 41,60 | -9,80% | - |
| 09.04.2025 | 38,87 | 47,25 | 38,08 | 46,12 | 15,30% | - |
| 08.04.2025 | 41,51 | 43,19 | 39,21 | 40,00 | -2,57% | - |
| 07.04.2025 | 38,91 | 42,36 | 36,96 | 41,05 | 2,54% | - |
| 04.04.2025 | 41,90 | 42,07 | 37,67 | 40,04 | -5,22% | - |
| 03.04.2025 | 49,14 | 49,29 | 41,98 | 42,24 | -16,74% | - |
| 02.04.2025 | 49,28 | 51,08 | 48,40 | 50,73 | 2,80% | - |
| 01.04.2025 | 48,93 | 49,66 | 47,93 | 49,35 | 0,85% | - |
| 31.03.2025 | 48,37 | 49,14 | 47,12 | 48,94 | 1,08% | - |
| 28.03.2025 | 50,14 | 50,21 | 47,94 | 48,41 | -3,45% | 386,00 |
| 27.03.2025 | 51,40 | 51,49 | 49,82 | 50,14 | -2,65% | 100,00 |
| 26.03.2025 | 51,72 | 52,47 | 51,06 | 51,51 | 0,36% | - |