1,326€
-5,29%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,73 | 1,81 | 1,69 | 1,75 | 1,39% | 4.502,00 |
| 04.05.2026 | 1,68 | 1,84 | 1,64 | 1,73 | 3,35% | 11.664,00 |
| 30.04.2026 | 1,75 | 1,77 | 1,62 | 1,67 | -4,07% | 29.285,00 |
| 29.04.2026 | 1,76 | 1,83 | 1,72 | 1,74 | -5,22% | 6.743,00 |
| 28.04.2026 | 2,00 | 2,02 | 1,69 | 1,84 | -8,00% | 42.901,00 |
| 27.04.2026 | 1,98 | 2,26 | 1,98 | 2,00 | 1,16% | 829,00 |
| 24.04.2026 | 2,19 | 2,20 | 1,92 | 1,98 | -9,48% | 829,00 |
| 23.04.2026 | 1,98 | 2,30 | 1,97 | 2,18 | 2,34% | 22.823,00 |
| 22.04.2026 | 1,88 | 2,24 | 1,88 | 2,13 | 13,46% | 27.615,00 |
| 21.04.2026 | 1,79 | 1,90 | 1,74 | 1,88 | 5,68% | 6.841,00 |
| 20.04.2026 | 1,78 | 1,89 | 1,69 | 1,78 | -2,57% | 13.038,00 |
| 17.04.2026 | 1,76 | 1,83 | 1,73 | 1,83 | 3,87% | 13.478,00 |
| 16.04.2026 | 1,76 | 1,90 | 1,69 | 1,76 | -2,93% | 13.882,00 |
| 15.04.2026 | 1,85 | 1,87 | 1,73 | 1,81 | -2,16% | 46.043,00 |
| 14.04.2026 | 1,89 | 1,92 | 1,84 | 1,85 | -1,75% | 10.119,00 |
| 13.04.2026 | 1,91 | 1,96 | 1,88 | 1,88 | -2,18% | 778,00 |
| 10.04.2026 | 1,94 | 1,99 | 1,89 | 1,93 | -0,72% | 5.855,00 |
| 09.04.2026 | 2,02 | 2,02 | 1,85 | 1,94 | -4,24% | 8.221,00 |
| 08.04.2026 | 2,00 | 2,18 | 1,95 | 2,03 | 4,70% | 5.288,00 |
| 07.04.2026 | 1,90 | 2,00 | 1,90 | 1,94 | 1,63% | 5.029,00 |
| 02.04.2026 | 1,99 | 2,02 | 1,90 | 1,90 | -5,93% | 6.722,00 |
| 01.04.2026 | 2,03 | 2,05 | 1,99 | 2,02 | 1,25% | 6.233,00 |
| 31.03.2026 | 2,00 | 2,03 | 1,98 | 2,00 | -0,05% | 892,00 |
| 30.03.2026 | 2,02 | 2,04 | 1,95 | 2,00 | -0,55% | 11.721,00 |
| 27.03.2026 | 2,24 | 2,34 | 2,00 | 2,01 | -10,02% | 12.825,00 |
| 26.03.2026 | 2,27 | 2,29 | 2,17 | 2,24 | -2,06% | 1.053,00 |
| 25.03.2026 | 2,19 | 2,32 | 2,09 | 2,28 | 4,44% | 5.066,00 |
| 24.03.2026 | 2,08 | 2,25 | 2,01 | 2,19 | 4,65% | 22.957,00 |
| 23.03.2026 | 1,97 | 2,22 | 1,96 | 2,09 | 4,98% | 7.252,00 |
| 20.03.2026 | 2,11 | 2,13 | 1,94 | 1,99 | -6,05% | 18.454,00 |
| 19.03.2026 | 2,25 | 2,25 | 1,95 | 2,12 | -4,64% | 18.077,00 |
| 18.03.2026 | 2,28 | 2,28 | 2,22 | 2,22 | -1,99% | 2.249,00 |
| 17.03.2026 | 2,24 | 2,28 | 2,22 | 2,27 | 0,31% | 2.249,00 |
| 16.03.2026 | 2,27 | 2,27 | 2,22 | 2,26 | 0,44% | 15.424,00 |
| 13.03.2026 | 2,25 | 2,32 | 2,23 | 2,25 | -0,53% | 6.525,00 |
| 12.03.2026 | 2,30 | 2,31 | 2,26 | 2,26 | -2,80% | 2.794,00 |
| 11.03.2026 | 2,30 | 2,38 | 2,29 | 2,33 | 1,09% | 3.100,00 |
| 10.03.2026 | 2,34 | 2,39 | 2,29 | 2,30 | -2,25% | 3.872,00 |
| 09.03.2026 | 2,43 | 2,43 | 2,27 | 2,35 | -3,29% | 586,00 |
| 06.03.2026 | 2,36 | 2,43 | 2,34 | 2,43 | 3,84% | 7.991,00 |
| 05.03.2026 | 2,26 | 2,44 | 2,20 | 2,34 | 3,22% | 7.839,00 |
| 04.03.2026 | 2,32 | 2,39 | 2,24 | 2,27 | -2,49% | 8.766,00 |
| 03.03.2026 | 2,28 | 2,38 | 2,26 | 2,33 | -1,85% | 2.845,00 |
| 02.03.2026 | 2,43 | 2,44 | 2,21 | 2,37 | -3,58% | 5.119,00 |
| 27.02.2026 | 2,55 | 2,55 | 2,35 | 2,46 | -2,11% | 6.298,00 |
| 26.02.2026 | 2,55 | 2,62 | 2,45 | 2,51 | -6,16% | 4.744,00 |
| 25.02.2026 | 2,41 | 2,71 | 2,32 | 2,68 | 10,98% | 11.658,00 |
| 24.02.2026 | 2,58 | 2,62 | 2,33 | 2,41 | -4,93% | 5.507,00 |
| 23.02.2026 | 2,41 | 2,76 | 2,33 | 2,54 | 6,19% | 19.597,00 |
| 20.02.2026 | 2,40 | 2,58 | 2,27 | 2,39 | 1,36% | 8.643,00 |
| 19.02.2026 | 2,55 | 2,59 | 2,28 | 2,36 | -10,17% | 13.151,00 |
| 18.02.2026 | 2,54 | 3,25 | 2,24 | 2,63 | 2,42% | 51.030,00 |
| 17.02.2026 | 3,04 | 3,35 | 2,23 | 2,56 | -12,08% | 67.046,00 |
| 16.02.2026 | 1,90 | 3,31 | 1,90 | 2,92 | 53,50% | 93.201,00 |
| 13.02.2026 | 2,05 | 2,08 | 1,85 | 1,90 | -7,32% | 8.555,00 |
| 12.02.2026 | 2,11 | 2,11 | 2,00 | 2,05 | -3,35% | 5.643,00 |
| 11.02.2026 | 2,09 | 2,23 | 2,09 | 2,12 | 1,53% | 15.194,00 |
| 10.02.2026 | 2,11 | 2,12 | 2,04 | 2,09 | -0,95% | 1.814,00 |
| 09.02.2026 | 2,05 | 2,11 | 2,04 | 2,11 | 3,33% | 3.682,00 |
| 06.02.2026 | 2,08 | 2,08 | 1,98 | 2,04 | -1,69% | 4.555,00 |
| 05.02.2026 | 2,08 | 2,09 | 2,02 | 2,08 | -0,24% | 8.380,00 |
| 04.02.2026 | 2,20 | 2,20 | 2,06 | 2,08 | -4,81% | 6.003,00 |
| 03.02.2026 | 2,26 | 2,29 | 2,10 | 2,19 | -0,59% | 3.494,00 |
| 02.02.2026 | 2,41 | 2,42 | 1,82 | 2,20 | -8,68% | 12.462,00 |
| 30.01.2026 | 2,46 | 2,46 | 2,36 | 2,41 | -2,27% | 5.252,00 |
| 29.01.2026 | 2,41 | 2,55 | 2,39 | 2,46 | 3,49% | 6.069,00 |
| 28.01.2026 | 2,52 | 2,58 | 2,38 | 2,38 | -5,29% | 4.572,00 |
| 27.01.2026 | 2,49 | 2,55 | 2,46 | 2,51 | -2,79% | 7.376,00 |
| 26.01.2026 | 2,45 | 2,59 | 2,45 | 2,59 | 5,30% | 5.231,00 |
| 23.01.2026 | 2,46 | 2,52 | 2,43 | 2,46 | -0,32% | 3.470,00 |
| 22.01.2026 | 2,54 | 2,64 | 2,43 | 2,46 | -2,92% | 8.029,00 |
| 21.01.2026 | 2,67 | 2,67 | 2,31 | 2,54 | -5,62% | 12.407,00 |
| 20.01.2026 | 2,78 | 2,80 | 2,60 | 2,69 | -1,83% | 23.803,00 |
| 19.01.2026 | 2,92 | 2,96 | 2,61 | 2,74 | -8,82% | 3.806,00 |
| 16.01.2026 | 3,09 | 3,10 | 2,95 | 3,00 | -1,80% | 5.596,00 |
| 15.01.2026 | 3,04 | 3,18 | 2,97 | 3,06 | 0,92% | 6.399,00 |
| 14.01.2026 | 3,25 | 3,29 | 3,00 | 3,03 | -7,14% | 7.465,00 |
| 13.01.2026 | 3,31 | 3,48 | 3,16 | 3,26 | -0,91% | 13.200,00 |
| 12.01.2026 | 3,18 | 3,40 | 3,18 | 3,29 | 1,39% | 4.624,00 |
| 09.01.2026 | 3,34 | 3,57 | 3,01 | 3,25 | -1,72% | 10.464,00 |
| 08.01.2026 | 3,15 | 3,36 | 3,15 | 3,31 | 4,75% | 11.484,00 |
| 07.01.2026 | 2,98 | 3,38 | 2,98 | 3,16 | 5,45% | 21.949,00 |
| 06.01.2026 | 2,60 | 3,19 | 2,60 | 2,99 | 14,94% | 17.862,00 |
| 05.01.2026 | 2,54 | 2,67 | 2,22 | 2,60 | 2,36% | 9.003,00 |
| 02.01.2026 | 2,50 | 2,54 | 2,41 | 2,54 | -7,46% | 7.404,00 |
| 30.12.2025 | 3,07 | 3,09 | 2,61 | 2,75 | -8,49% | 5.732,00 |
| 29.12.2025 | 3,17 | 3,38 | 2,92 | 3,00 | -5,95% | 2.712,00 |
| 23.12.2025 | 3,45 | 3,54 | 3,07 | 3,19 | -6,99% | 16.034,00 |
| 22.12.2025 | 3,20 | 3,85 | 3,20 | 3,43 | 12,82% | 21.127,00 |
| 19.12.2025 | 2,79 | 3,43 | 2,79 | 3,04 | 25,33% | 24.406,00 |
| 18.12.2025 | 3,56 | 5,34 | 2,24 | 2,43 | -32,05% | 36.123,00 |
| 17.12.2025 | 3,34 | 3,80 | 3,20 | 3,57 | 11,90% | 19.250,00 |
| 16.12.2025 | 2,49 | 3,39 | 2,43 | 3,19 | 26,71% | 51.947,00 |
| 15.12.2025 | 1,67 | 2,67 | 1,67 | 2,52 | 46,60% | 15.259,00 |
| 12.12.2025 | 1,70 | 1,83 | 1,60 | 1,72 | 4,37% | 25.027,00 |
| 11.12.2025 | 1,66 | 1,78 | 1,61 | 1,65 | 1,73% | 19.739,00 |
| 10.12.2025 | 1,58 | 1,63 | 1,54 | 1,62 | 2,40% | 13.491,00 |
| 09.12.2025 | 1,64 | 1,65 | 1,56 | 1,58 | -3,60% | 19.557,00 |
| 08.12.2025 | 1,68 | 1,70 | 1,60 | 1,64 | -2,44% | 9.705,00 |
| 05.12.2025 | 1,67 | 1,74 | 1,61 | 1,68 | 0,66% | 17.918,00 |