0,771€
-1,78%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 0,80 | 0,80 | 0,78 | 0,78 | 0,52% | - |
| 20.08.2026 | 0,77 | 0,79 | 0,75 | 0,78 | 1,97% | - |
| 19.08.2026 | 0,82 | 0,82 | 0,72 | 0,76 | -6,97% | 3.500,00 |
| 18.08.2026 | 0,78 | 0,82 | 0,75 | 0,82 | 11,90% | - |
| 17.08.2026 | 0,85 | 0,85 | 0,70 | 0,73 | -11,29% | - |
| 14.08.2026 | 0,93 | 1,03 | 0,47 | 0,82 | -14,52% | 64.468,00 |
| 13.08.2026 | 1,05 | 1,06 | 0,95 | 0,96 | -8,97% | 2.100,00 |
| 12.08.2026 | 1,06 | 1,06 | 1,05 | 1,06 | 0,57% | - |
| 11.08.2026 | 1,04 | 1,09 | 1,04 | 1,05 | 0,86% | - |
| 10.08.2026 | 1,09 | 1,11 | 1,04 | 1,04 | -2,52% | 45,00 |
| 07.08.2026 | 1,09 | 1,11 | 1,04 | 1,07 | -1,92% | - |
| 06.08.2026 | 1,07 | 1,15 | 1,06 | 1,09 | -0,55% | 11.312,00 |
| 05.08.2026 | 0,99 | 1,13 | 0,98 | 1,10 | 10,91% | - |
| 04.08.2026 | 0,99 | 1,02 | 0,98 | 0,99 | -1,69% | 40,00 |
| 03.08.2026 | 1,04 | 1,04 | 0,93 | 1,01 | -6,24% | - |
| 31.07.2026 | 1,17 | 1,17 | 1,02 | 1,07 | -5,12% | - |
| 30.07.2026 | 1,11 | 1,13 | 1,10 | 1,13 | 2,44% | - |
| 29.07.2026 | 1,11 | 1,13 | 1,10 | 1,11 | 3,46% | - |
| 28.07.2026 | 1,21 | 1,22 | 1,06 | 1,07 | -11,52% | 19.000,00 |
| 27.07.2026 | 1,23 | 1,24 | 1,20 | 1,21 | -2,35% | - |
| 24.07.2026 | 1,24 | 1,25 | 1,22 | 1,24 | -2,06% | 1.400,00 |
| 23.07.2026 | 1,15 | 1,26 | 1,15 | 1,26 | 4,56% | - |
| 22.07.2026 | 1,17 | 1,22 | 1,17 | 1,21 | 1,17% | - |
| 21.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,08% | - |
| 20.07.2026 | 1,21 | 1,23 | 1,18 | 1,19 | -1,41% | - |
| 17.07.2026 | 1,22 | 1,23 | 1,17 | 1,21 | -1,47% | - |
| 16.07.2026 | 1,23 | 1,30 | 1,17 | 1,23 | -2,00% | 4.400,00 |
| 15.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,08% | - |
| 14.07.2026 | 1,21 | 1,25 | 1,21 | 1,25 | 2,12% | - |
| 13.07.2026 | 1,16 | 1,27 | 1,15 | 1,23 | 2,60% | - |
| 10.07.2026 | 1,18 | 6,55 | 1,13 | 1,19 | 4,19% | - |
| 09.07.2026 | 1,16 | 1,19 | 1,15 | 1,15 | -1,21% | - |
| 08.07.2026 | 1,22 | 1,23 | 1,16 | 1,16 | -4,92% | - |
| 07.07.2026 | 1,23 | 1,24 | 1,20 | 1,22 | -2,87% | - |
| 06.07.2026 | 1,19 | 1,27 | 1,19 | 1,26 | 5,55% | 16.100,00 |
| 03.07.2026 | 1,23 | 1,23 | 1,13 | 1,19 | -0,50% | - |
| 02.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,33% | - |
| 01.07.2026 | 1,12 | 1,21 | 1,11 | 1,20 | 8,70% | - |
| 30.06.2026 | 1,14 | 1,15 | 1,08 | 1,10 | -3,07% | - |
| 29.06.2026 | 1,06 | 1,18 | 1,00 | 1,14 | 3,55% | 15.700,00 |
| 26.06.2026 | 1,05 | 6,57 | 1,04 | 1,10 | 7,32% | 135.000,00 |
| 25.06.2026 | 1,08 | 1,21 | 1,03 | 1,03 | -5,27% | 63.500,00 |
| 24.06.2026 | 1,23 | 1,23 | 1,08 | 1,08 | -12,18% | 2.200,00 |
| 23.06.2026 | 1,29 | 1,30 | 1,19 | 1,23 | -4,79% | 10.150,00 |
| 22.06.2026 | 1,33 | 1,33 | 1,27 | 1,29 | -0,15% | 14.175,00 |
| 19.06.2026 | 1,40 | 1,51 | 1,19 | 1,30 | -8,02% | - |
| 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% | - |