71,975€
-1,32%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 62,01 | 62,64 | 59,32 | 59,44 | -3,66% | - |
| 09.10.2025 | 60,98 | 62,25 | 60,98 | 61,69 | 1,51% | - |
| 08.10.2025 | 61,06 | 62,17 | 60,31 | 60,77 | 0,20% | - |
| 07.10.2025 | 60,39 | 61,17 | 59,81 | 60,65 | -0,21% | - |
| 06.10.2025 | 60,94 | 62,02 | 59,84 | 60,78 | 1,00% | - |
| 03.10.2025 | 60,11 | 61,25 | 59,89 | 60,18 | 0,42% | - |
| 02.10.2025 | 59,61 | 60,37 | 59,08 | 59,93 | 0,89% | - |
| 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 |