1,328€
-1,78%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 1,40 | 1,51 | 1,19 | 1,33 | -5,75% | - |
| 18.06.2026 | 1,42 | 1,42 | 1,40 | 1,41 | 0,43% | - |
| 17.06.2026 | 1,49 | 1,50 | 1,34 | 1,40 | -3,64% | 1.300,00 |
| 16.06.2026 | 1,37 | 1,46 | 1,23 | 1,46 | 2,10% | - |
| 15.06.2026 | 1,60 | 1,60 | 1,37 | 1,43 | -10,88% | 4.775,00 |
| 12.06.2026 | 1,65 | 1,67 | 1,60 | 1,60 | -3,38% | - |
| 11.06.2026 | 1,63 | 1,66 | 1,61 | 1,66 | 2,16% | - |
| 10.06.2026 | 1,65 | 1,65 | 1,59 | 1,62 | -1,58% | - |
| 09.06.2026 | 1,69 | 1,70 | 1,60 | 1,65 | -2,54% | - |
| 08.06.2026 | 1,72 | 1,72 | 1,58 | 1,69 | -1,74% | 18.450,00 |
| 05.06.2026 | 1,70 | 1,74 | 1,64 | 1,72 | 1,90% | 12.936,00 |
| 04.06.2026 | 1,73 | 1,74 | 1,60 | 1,69 | -3,60% | - |
| 03.06.2026 | 1,74 | 1,77 | 1,73 | 1,75 | 1,98% | - |
| 02.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,06% | - |
| 01.06.2026 | 1,72 | 1,93 | 1,70 | 1,72 | 1,00% | 13.450,00 |
| 29.05.2026 | 1,73 | 1,74 | 1,64 | 1,70 | 3,91% | - |
| 28.05.2026 | 1,63 | 1,66 | 1,63 | 1,64 | -2,33% | - |
| 27.05.2026 | 1,66 | 1,68 | 1,62 | 1,67 | 0,06% | 9.616,00 |
| 26.05.2026 | 1,65 | 1,83 | 1,61 | 1,67 | -2,11% | - |
| 25.05.2026 | 1,66 | 1,73 | 1,65 | 1,71 | 3,20% | - |
| 22.05.2026 | 1,68 | 1,70 | 1,65 | 1,66 | -1,19% | 3.465,00 |
| 21.05.2026 | 1,68 | 1,68 | 1,64 | 1,68 | 0,18% | 756,00 |
| 20.05.2026 | 1,67 | 1,79 | 1,63 | 1,67 | 0,42% | 2.400,00 |
| 19.05.2026 | 1,79 | 1,79 | 1,58 | 1,67 | -6,19% | - |
| 18.05.2026 | 1,79 | 1,87 | 1,77 | 1,78 | -1,39% | 25.500,00 |
| 15.05.2026 | 1,74 | 1,83 | 1,71 | 1,80 | 4,95% | - |
| 14.05.2026 | 1,81 | 1,91 | 1,70 | 1,72 | -5,04% | - |
| 13.05.2026 | 1,80 | 1,86 | 1,75 | 1,81 | 1,01% | 8.046,00 |
| 12.05.2026 | 1,83 | 1,88 | 1,72 | 1,79 | -2,56% | - |
| 11.05.2026 | 1,87 | 1,93 | 1,81 | 1,84 | -1,50% | - |
| 08.05.2026 | 1,84 | 1,91 | 1,84 | 1,86 | 1,25% | - |
| 07.05.2026 | 1,79 | 1,98 | 1,74 | 1,84 | 2,91% | - |
| 06.05.2026 | 1,74 | 1,91 | 1,73 | 1,79 | 1,88% | - |
| 05.05.2026 | 1,76 | 1,81 | 1,69 | 1,76 | -0,23% | 30.800,00 |
| 04.05.2026 | 1,65 | 1,76 | 1,63 | 1,76 | 6,67% | - |
| 30.04.2026 | 1,77 | 1,78 | 1,64 | 1,65 | -6,83% | 4.300,00 |
| 29.04.2026 | 1,73 | 1,85 | 1,73 | 1,77 | 2,67% | 2.820,00 |
| 28.04.2026 | 2,00 | 2,03 | 1,71 | 1,73 | -13,53% | 55.440,00 |
| 27.04.2026 | 2,01 | 2,22 | 1,97 | 2,00 | -0,89% | - |
| 24.04.2026 | 2,18 | 2,20 | 1,93 | 2,01 | -7,15% | 14.800,00 |
| 23.04.2026 | 2,02 | 2,37 | 2,02 | 2,17 | 2,75% | 46.750,00 |
| 22.04.2026 | 1,88 | 2,23 | 1,85 | 2,11 | 12,17% | - |
| 21.04.2026 | 1,78 | 1,88 | 1,76 | 1,88 | 5,91% | - |
| 20.04.2026 | 1,80 | 1,84 | 1,71 | 1,78 | -1,39% | 21.606,00 |
| 17.04.2026 | 1,75 | 1,80 | 1,72 | 1,80 | 2,91% | - |
| 16.04.2026 | 1,77 | 1,89 | 1,69 | 1,75 | -3,47% | - |
| 15.04.2026 | 1,85 | 1,87 | 1,73 | 1,81 | -1,95% | 2.982,00 |
| 14.04.2026 | 1,93 | 1,94 | 1,83 | 1,85 | -3,80% | - |
| 13.04.2026 | 1,91 | 1,96 | 1,88 | 1,92 | 0,58% | - |
| 10.04.2026 | 1,94 | 1,96 | 1,89 | 1,91 | -0,78% | 3.960,00 |
| 09.04.2026 | 2,03 | 2,04 | 1,86 | 1,93 | -4,79% | 330,00 |
| 08.04.2026 | 2,11 | 2,29 | 1,95 | 2,02 | 5,04% | 31.500,00 |
| 07.04.2026 | 2,01 | 2,01 | 1,91 | 1,93 | -3,60% | - |
| 02.04.2026 | 1,97 | 2,03 | 1,97 | 2,00 | 0,30% | - |
| 01.04.2026 | 1,99 | 2,03 | 1,98 | 1,99 | 1,17% | - |
| 31.03.2026 | 2,01 | 2,03 | 1,97 | 1,97 | -2,14% | - |
| 30.03.2026 | 2,03 | 2,05 | 1,98 | 2,01 | -1,23% | 180,00 |
| 27.03.2026 | 2,23 | 2,35 | 2,01 | 2,04 | -9,79% | 1.160,00 |
| 26.03.2026 | 2,24 | 2,30 | 2,18 | 2,26 | 0,36% | - |
| 25.03.2026 | 2,16 | 2,32 | 2,09 | 2,25 | 3,93% | - |
| 24.03.2026 | 2,04 | 2,25 | 2,00 | 2,17 | 4,49% | - |
| 23.03.2026 | 1,96 | 2,26 | 1,96 | 2,07 | 3,96% | - |
| 20.03.2026 | 2,15 | 2,20 | 1,97 | 1,99 | -6,65% | - |
| 19.03.2026 | 2,23 | 2,28 | 1,95 | 2,14 | -4,04% | 28.165,00 |
| 18.03.2026 | 2,27 | 2,30 | 2,22 | 2,23 | -1,55% | 660,00 |
| 17.03.2026 | 2,25 | 2,29 | 2,24 | 2,26 | 0,22% | - |
| 16.03.2026 | 2,27 | 2,27 | 2,23 | 2,26 | -0,13% | 510,00 |
| 13.03.2026 | 2,26 | 2,33 | 2,25 | 2,26 | -0,09% | 18.500,00 |
| 12.03.2026 | 2,33 | 2,33 | 2,26 | 2,26 | -4,16% | 14.390,00 |
| 11.03.2026 | 2,31 | 2,38 | 2,27 | 2,36 | 1,51% | 8.487,00 |
| 10.03.2026 | 2,29 | 2,39 | 2,29 | 2,32 | 0,00% | - |
| 09.03.2026 | 2,43 | 2,43 | 2,27 | 2,32 | -1,06% | - |
| 06.03.2026 | 2,36 | 2,37 | 2,35 | 2,35 | -0,51% | - |
| 05.03.2026 | 2,23 | 2,43 | 2,20 | 2,36 | 5,69% | 40.000,00 |
| 04.03.2026 | 2,30 | 2,38 | 2,22 | 2,23 | -1,63% | - |
| 03.03.2026 | 2,34 | 2,39 | 2,25 | 2,27 | -3,81% | - |
| 02.03.2026 | 2,38 | 2,48 | 2,23 | 2,36 | -1,87% | 31.500,00 |
| 27.02.2026 | 2,45 | 2,48 | 2,39 | 2,41 | -2,16% | 24.975,00 |
| 26.02.2026 | 2,65 | 2,65 | 2,46 | 2,46 | -6,36% | - |
| 25.02.2026 | 2,39 | 2,71 | 2,34 | 2,63 | 8,92% | - |
| 24.02.2026 | 2,50 | 2,63 | 2,34 | 2,41 | -3,41% | - |
| 23.02.2026 | 2,34 | 2,76 | 2,30 | 2,50 | 2,67% | 8.100,00 |
| 20.02.2026 | 2,46 | 2,58 | 2,27 | 2,43 | 1,46% | 280,00 |
| 19.02.2026 | 2,58 | 2,58 | 2,27 | 2,40 | -5,71% | 660,00 |
| 18.02.2026 | 2,57 | 12,48 | 2,21 | 2,54 | 1,07% | 7.426,00 |
| 17.02.2026 | 3,17 | 3,35 | 2,26 | 2,51 | -14,09% | 6.707,00 |
| 16.02.2026 | 1,90 | 3,28 | 1,87 | 2,93 | 55,09% | 14.274,00 |
| 13.02.2026 | 2,02 | 2,08 | 1,82 | 1,89 | -3,87% | 90,00 |
| 12.02.2026 | 2,08 | 2,11 | 1,96 | 1,96 | -5,22% | - |
| 11.02.2026 | 2,08 | 2,08 | 2,07 | 2,07 | -0,72% | - |
| 10.02.2026 | 2,08 | 2,13 | 2,04 | 2,09 | 0,24% | - |
| 09.02.2026 | 2,07 | 2,14 | 2,02 | 2,08 | 2,72% | 2.000,00 |
| 06.02.2026 | 2,05 | 2,10 | 1,98 | 2,03 | -1,84% | - |
| 05.02.2026 | 2,06 | 2,12 | 2,04 | 2,06 | 0,00% | 1.630,00 |
| 04.02.2026 | 2,21 | 2,22 | 2,06 | 2,06 | -6,01% | 22.000,00 |
| 03.02.2026 | 2,19 | 2,23 | 2,14 | 2,20 | 0,32% | - |
| 02.02.2026 | 2,36 | 2,41 | 2,02 | 2,19 | -8,83% | - |
| 30.01.2026 | 2,42 | 2,47 | 2,39 | 2,40 | -1,15% | - |
| 29.01.2026 | 2,43 | 2,56 | 2,40 | 2,43 | 0,00% | - |
| 28.01.2026 | 2,49 | 2,60 | 2,42 | 2,43 | -3,84% | 11.250,00 |