2,162€
2,71%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 2,27 | 2,40 | 2,11 | 2,11 | -6,57% | 6.000,00 |
| 13.11.2025 | 2,35 | 2,42 | 2,23 | 2,25 | -5,06% | - |
| 12.11.2025 | 2,37 | 2,46 | 2,36 | 2,37 | 0,42% | 250,00 |
| 11.11.2025 | 2,40 | 2,44 | 2,34 | 2,36 | -7,33% | 5.400,00 |
| 10.11.2025 | 2,55 | 2,57 | 2,55 | 2,55 | 1,59% | - |
| 07.11.2025 | 2,57 | 2,62 | 2,51 | 2,51 | -1,49% | - |
| 06.11.2025 | 2,61 | 2,62 | 2,53 | 2,55 | -2,64% | - |
| 05.11.2025 | 2,61 | 2,63 | 2,58 | 2,62 | 0,15% | 1.950,00 |
| 04.11.2025 | 2,62 | 2,67 | 2,58 | 2,61 | 0,31% | 2.154,00 |
| 03.11.2025 | 2,63 | 2,68 | 2,60 | 2,61 | -1,14% | 4.221,00 |
| 31.10.2025 | 2,64 | 2,65 | 2,61 | 2,64 | 0,76% | - |
| 30.10.2025 | 2,65 | 2,65 | 2,62 | 2,62 | -0,19% | - |
| 29.10.2025 | 2,67 | 2,69 | 2,61 | 2,62 | -0,76% | - |
| 28.10.2025 | 2,59 | 2,67 | 2,59 | 2,64 | 2,33% | - |
| 27.10.2025 | 2,67 | 2,67 | 2,58 | 2,58 | -3,01% | 21.600,00 |
| 24.10.2025 | 2,63 | 2,68 | 2,62 | 2,66 | 1,22% | 505,00 |
| 23.10.2025 | 2,65 | 2,66 | 2,60 | 2,63 | 1,66% | 39,00 |
| 22.10.2025 | 2,64 | 2,67 | 2,59 | 2,59 | -0,31% | - |
| 21.10.2025 | 2,66 | 2,66 | 2,59 | 2,59 | -5,19% | 6.460,00 |
| 20.10.2025 | 2,66 | 2,77 | 2,62 | 2,74 | 1,56% | 802,00 |
| 17.10.2025 | 2,66 | 2,79 | 2,60 | 2,69 | 2,40% | - |
| 16.10.2025 | 2,69 | 2,72 | 2,62 | 2,63 | 0,38% | 192,00 |
| 15.10.2025 | 2,69 | 2,80 | 2,62 | 2,62 | -2,42% | - |
| 14.10.2025 | 2,71 | 2,74 | 2,62 | 2,69 | -1,03% | 16.500,00 |
| 13.10.2025 | 2,67 | 2,73 | 2,59 | 2,71 | 1,50% | 19.200,00 |
| 10.10.2025 | 2,86 | 2,88 | 2,62 | 2,67 | -7,19% | 18.235,00 |
| 09.10.2025 | 2,88 | 2,90 | 2,83 | 2,88 | -2,70% | - |
| 08.10.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,20% | - |
| 07.10.2025 | 2,92 | 2,93 | 2,92 | 2,93 | 2,81% | - |
| 06.10.2025 | 2,98 | 3,03 | 2,85 | 2,85 | -5,89% | 875,00 |
| 03.10.2025 | 2,98 | 3,04 | 2,98 | 3,02 | 3,35% | - |
| 02.10.2025 | 2,92 | 3,25 | 2,87 | 2,93 | 1,56% | 1.650,00 |
| 01.10.2025 | 2,93 | 2,95 | 2,86 | 2,88 | -2,64% | - |
| 30.09.2025 | 2,98 | 3,01 | 2,96 | 2,96 | -0,90% | - |
| 29.09.2025 | 2,91 | 3,04 | 2,85 | 2,99 | 5,74% | - |
| 26.09.2025 | 2,85 | 2,87 | 2,82 | 2,82 | -1,05% | - |
| 25.09.2025 | 2,82 | 2,87 | 2,82 | 2,85 | 1,97% | - |
| 24.09.2025 | 2,89 | 2,92 | 2,78 | 2,80 | -1,93% | 170,00 |
| 23.09.2025 | 2,88 | 2,89 | 2,73 | 2,85 | -1,79% | - |
| 22.09.2025 | 2,85 | 2,91 | 2,81 | 2,91 | 1,57% | - |
| 19.09.2025 | 2,86 | 2,93 | 2,84 | 2,86 | 0,25% | - |
| 18.09.2025 | 2,92 | 2,97 | 2,74 | 2,85 | -2,79% | 13.000,00 |
| 17.09.2025 | 2,92 | 3,01 | 2,92 | 2,94 | -0,27% | - |
| 16.09.2025 | 2,97 | 2,97 | 2,84 | 2,94 | -0,74% | 22.975,00 |
| 15.09.2025 | 2,96 | 2,98 | 2,95 | 2,97 | 1,89% | 480,00 |
| 12.09.2025 | 2,96 | 2,97 | 2,91 | 2,91 | -1,85% | - |
| 11.09.2025 | 2,99 | 3,02 | 2,94 | 2,97 | 1,72% | - |
| 10.09.2025 | 3,02 | 3,03 | 2,92 | 2,92 | -2,77% | - |
| 09.09.2025 | 3,01 | 3,03 | 2,96 | 3,00 | 0,20% | - |
| 08.09.2025 | 3,04 | 3,08 | 2,99 | 2,99 | -1,84% | - |
| 05.09.2025 | 3,01 | 3,05 | 2,99 | 3,05 | 0,83% | - |
| 04.09.2025 | 2,96 | 3,07 | 2,96 | 3,02 | 2,13% | 4.700,00 |
| 03.09.2025 | 3,04 | 3,10 | 2,96 | 2,96 | -2,15% | 182,00 |
| 02.09.2025 | 3,11 | 3,12 | 3,02 | 3,03 | -4,06% | - |
| 01.09.2025 | 3,05 | 3,15 | 3,04 | 3,15 | 4,58% | - |
| 29.08.2025 | 3,14 | 3,17 | 3,02 | 3,02 | -3,15% | - |
| 28.08.2025 | 3,19 | 3,20 | 3,09 | 3,11 | -2,51% | - |
| 27.08.2025 | 3,16 | 3,19 | 3,11 | 3,19 | 0,57% | 888,00 |
| 26.08.2025 | 3,15 | 3,25 | 3,13 | 3,18 | 0,06% | - |
| 25.08.2025 | 3,06 | 3,18 | 3,06 | 3,17 | 2,52% | 7.650,00 |
| 22.08.2025 | 3,00 | 3,10 | 2,98 | 3,10 | 3,24% | 16.500,00 |
| 21.08.2025 | 3,00 | 3,07 | 2,95 | 3,00 | 0,17% | 20.204,00 |
| 20.08.2025 | 3,02 | 3,04 | 2,89 | 2,99 | -0,73% | 23.000,00 |
| 19.08.2025 | 3,17 | 3,20 | 2,95 | 3,02 | -4,74% | 10.500,00 |
| 18.08.2025 | 3,15 | 3,17 | 3,11 | 3,17 | -0,31% | 18.885,00 |
| 15.08.2025 | 3,18 | 3,20 | 3,12 | 3,18 | 0,63% | 15.200,00 |
| 14.08.2025 | 3,11 | 3,24 | 3,08 | 3,16 | 1,61% | 12.974,00 |
| 13.08.2025 | 3,21 | 3,25 | 3,08 | 3,11 | -3,57% | - |
| 12.08.2025 | 3,30 | 3,45 | 3,15 | 3,22 | 3,14% | 31.960,00 |
| 11.08.2025 | 3,10 | 3,16 | 2,99 | 3,12 | 5,01% | 5.842,00 |
| 08.08.2025 | 2,92 | 3,04 | 2,91 | 2,97 | 1,54% | 2.159,00 |
| 07.08.2025 | 2,97 | 2,98 | 2,91 | 2,93 | -1,58% | - |
| 06.08.2025 | 2,95 | 2,99 | 2,94 | 2,98 | 0,00% | 555,00 |
| 05.08.2025 | 2,95 | 2,98 | 2,94 | 2,98 | 1,19% | - |
| 04.08.2025 | 2,98 | 3,09 | 2,93 | 2,94 | -1,18% | - |
| 01.08.2025 | 3,01 | 3,09 | 2,95 | 2,98 | 1,61% | - |
| 31.07.2025 | 2,97 | 3,08 | 2,93 | 2,93 | -1,68% | 28.500,00 |
| 30.07.2025 | 3,03 | 3,07 | 2,96 | 2,98 | -1,33% | 5.168,00 |
| 29.07.2025 | 2,97 | 3,20 | 2,97 | 3,02 | 1,62% | - |
| 28.07.2025 | 3,05 | 3,09 | 2,95 | 2,97 | -0,44% | - |
| 25.07.2025 | 3,05 | 3,07 | 2,98 | 2,98 | -1,97% | - |
| 24.07.2025 | 3,05 | 3,08 | 3,02 | 3,04 | 0,16% | - |
| 23.07.2025 | 3,04 | 3,08 | 3,03 | 3,04 | 1,95% | - |
| 22.07.2025 | 3,05 | 3,09 | 2,94 | 2,98 | -1,49% | - |
| 21.07.2025 | 3,09 | 3,12 | 3,03 | 3,03 | -2,20% | - |
| 18.07.2025 | 3,08 | 3,10 | 3,04 | 3,09 | 0,26% | - |
| 17.07.2025 | 3,08 | 3,10 | 3,02 | 3,09 | 0,26% | 16.527,00 |
| 16.07.2025 | 3,06 | 3,10 | 3,03 | 3,08 | 0,39% | 4.760,00 |
| 15.07.2025 | 3,10 | 3,11 | 3,05 | 3,07 | -0,97% | - |
| 14.07.2025 | 3,09 | 3,13 | 3,06 | 3,10 | 0,16% | 200,00 |
| 11.07.2025 | 3,10 | 3,11 | 3,01 | 3,09 | -0,48% | - |
| 10.07.2025 | 3,06 | 3,13 | 3,05 | 3,11 | 1,31% | 3.500,00 |
| 09.07.2025 | 3,11 | 3,13 | 3,07 | 3,07 | -1,67% | 3.720,00 |
| 08.07.2025 | 3,17 | 3,19 | 2,96 | 3,12 | -1,92% | 150,00 |
| 07.07.2025 | 3,15 | 3,25 | 3,10 | 3,18 | 1,05% | 16.100,00 |
| 04.07.2025 | 3,07 | 3,16 | 3,03 | 3,15 | 2,44% | - |
| 03.07.2025 | 3,04 | 3,12 | 2,95 | 3,07 | 1,55% | 6.660,00 |
| 02.07.2025 | 3,05 | 3,09 | 2,94 | 3,02 | -2,26% | 11.600,00 |
| 01.07.2025 | 3,08 | 3,10 | 3,06 | 3,09 | 0,52% | - |
| 30.06.2025 | 3,12 | 3,21 | 3,08 | 3,08 | -2,47% | - |