1,920€
-5,19%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,00 | 2,00 | 1,90 | 1,91 | -5,58% | 1.889,00 |
| 01.04.2026 | 2,02 | 2,05 | 2,02 | 2,03 | 0,50% | 318,00 |
| 31.03.2026 | 1,96 | 2,03 | 1,96 | 2,02 | 0,25% | 20,00 |
| 30.03.2026 | 2,00 | 2,06 | 2,00 | 2,01 | -0,74% | 2.317,00 |
| 27.03.2026 | 2,26 | 2,30 | 2,03 | 2,03 | -9,40% | 16.244,00 |
| 26.03.2026 | 2,31 | 2,31 | 2,17 | 2,24 | -2,19% | 1.458,00 |
| 25.03.2026 | 2,06 | 2,31 | 2,06 | 2,29 | 5,54% | 13.865,00 |
| 24.03.2026 | 2,18 | 2,23 | 2,07 | 2,17 | 4,34% | 19.542,00 |
| 23.03.2026 | 1,97 | 2,15 | 1,97 | 2,08 | 3,75% | 3.145,00 |
| 20.03.2026 | 2,15 | 2,15 | 1,97 | 2,00 | -4,99% | 7.490,00 |
| 19.03.2026 | 2,20 | 2,25 | 1,92 | 2,11 | -6,44% | 15.029,00 |
| 18.03.2026 | 2,22 | 2,30 | 2,22 | 2,25 | -0,66% | 2.213,00 |
| 17.03.2026 | 2,30 | 2,32 | 2,22 | 2,27 | 0,67% | 1.598,00 |
| 16.03.2026 | 2,26 | 2,28 | 2,23 | 2,25 | -0,22% | 859,00 |
| 13.03.2026 | 2,31 | 2,31 | 2,24 | 2,26 | -0,44% | 605,00 |
| 12.03.2026 | 2,23 | 2,34 | 2,23 | 2,27 | -2,58% | 3.777,00 |
| 11.03.2026 | 2,28 | 2,36 | 2,28 | 2,33 | 0,43% | 93,00 |
| 10.03.2026 | 2,30 | 2,43 | 2,30 | 2,32 | -1,28% | 3.261,00 |
| 09.03.2026 | 2,24 | 2,35 | 2,24 | 2,35 | -3,30% | 515,00 |
| 06.03.2026 | 2,42 | 2,43 | 2,29 | 2,43 | 3,63% | 12.212,00 |
| 05.03.2026 | 2,20 | 2,40 | 2,20 | 2,34 | -0,21% | 7.135,00 |
| 04.03.2026 | 2,30 | 2,40 | 2,27 | 2,35 | 1,52% | 8.685,00 |
| 03.03.2026 | 2,32 | 2,33 | 2,25 | 2,31 | 1,09% | 1.295,00 |
| 02.03.2026 | 2,20 | 2,37 | 2,20 | 2,29 | -7,49% | 11.410,00 |
| 27.02.2026 | 2,45 | 2,50 | 2,40 | 2,47 | -3,14% | 5.976,00 |
| 26.02.2026 | 2,55 | 2,63 | 2,51 | 2,55 | 3,45% | 8.595,00 |
| 25.02.2026 | 2,34 | 2,53 | 2,33 | 2,47 | 2,28% | 8.408,00 |
| 24.02.2026 | 2,58 | 2,64 | 2,41 | 2,41 | -6,41% | 22.195,00 |
| 23.02.2026 | 2,40 | 2,83 | 2,38 | 2,58 | 4,67% | 31.455,00 |
| 20.02.2026 | 2,35 | 2,46 | 2,26 | 2,46 | 2,71% | 24.775,00 |
| 19.02.2026 | 2,48 | 2,49 | 2,28 | 2,40 | -12,91% | 19.259,00 |
| 18.02.2026 | 2,65 | 3,27 | 2,22 | 2,75 | -0,36% | 107.210,00 |
| 17.02.2026 | 2,89 | 2,99 | 2,27 | 2,76 | -2,99% | 55.213,00 |
| 16.02.2026 | 2,35 | 3,40 | 2,35 | 2,85 | 49,89% | 130.020,00 |
| 13.02.2026 | 1,98 | 2,10 | 1,85 | 1,90 | -7,19% | 3.358,00 |
| 12.02.2026 | 2,00 | 2,05 | 2,00 | 2,05 | -3,76% | 1.802,00 |
| 11.02.2026 | 2,15 | 2,18 | 2,08 | 2,13 | 1,92% | 4.640,00 |
| 10.02.2026 | 2,10 | 2,15 | 2,02 | 2,09 | -0,95% | 6.527,00 |
| 09.02.2026 | 2,03 | 2,12 | 2,03 | 2,11 | 3,44% | 6.110,00 |
| 06.02.2026 | 2,01 | 2,08 | 2,00 | 2,04 | -2,16% | 6.994,00 |
| 05.02.2026 | 2,14 | 2,14 | 2,01 | 2,08 | 0,00% | 3.813,00 |
| 04.02.2026 | 2,10 | 2,22 | 2,08 | 2,08 | -5,02% | 3.218,00 |
| 03.02.2026 | 2,24 | 2,28 | 2,10 | 2,19 | -3,95% | 7.054,00 |
| 02.02.2026 | 2,31 | 2,31 | 2,01 | 2,28 | -3,59% | 19.405,00 |
| 30.01.2026 | 2,39 | 2,41 | 2,37 | 2,37 | -1,66% | 25,00 |
| 29.01.2026 | 2,42 | 2,42 | 2,38 | 2,41 | -2,53% | - |
| 28.01.2026 | 2,53 | 2,60 | 2,47 | 2,47 | -1,10% | - |
| 27.01.2026 | 2,46 | 2,50 | 2,44 | 2,50 | -0,40% | - |
| 26.01.2026 | 2,48 | 2,51 | 2,48 | 2,51 | 0,00% | 730,00 |
| 23.01.2026 | 2,46 | 2,51 | 2,46 | 2,51 | 2,45% | - |
| 22.01.2026 | 2,52 | 2,52 | 2,45 | 2,45 | -3,55% | - |
| 21.01.2026 | 2,64 | 2,64 | 2,33 | 2,54 | -4,52% | 1.514,00 |
| 20.01.2026 | 2,63 | 2,66 | 2,63 | 2,66 | -3,28% | - |
| 19.01.2026 | 2,86 | 2,89 | 2,75 | 2,75 | -8,50% | - |
| 16.01.2026 | 3,00 | 3,10 | 2,95 | 3,00 | -5,51% | 2.141,00 |
| 15.01.2026 | 3,06 | 3,18 | 2,95 | 3,18 | 5,83% | 8.707,00 |
| 14.01.2026 | 3,27 | 3,27 | 3,00 | 3,00 | -7,55% | 8.167,00 |
| 13.01.2026 | 3,25 | 3,50 | 3,10 | 3,25 | -1,96% | 5.196,00 |
| 12.01.2026 | 3,45 | 3,45 | 3,26 | 3,31 | -1,63% | 16.798,00 |
| 09.01.2026 | 3,31 | 3,56 | 2,98 | 3,37 | 1,51% | 17.515,00 |
| 08.01.2026 | 3,17 | 3,35 | 3,16 | 3,32 | 5,07% | 9.193,00 |
| 07.01.2026 | 3,09 | 3,50 | 3,03 | 3,16 | 5,87% | 28.959,00 |
| 06.01.2026 | 2,81 | 3,30 | 2,76 | 2,98 | 14,62% | 24.438,00 |
| 05.01.2026 | 2,46 | 2,61 | 2,37 | 2,60 | 2,36% | 21.451,00 |
| 02.01.2026 | 2,30 | 2,54 | 2,30 | 2,54 | -9,93% | 23.760,00 |
| 30.12.2025 | 3,09 | 3,09 | 2,68 | 2,82 | -7,99% | 9.929,00 |
| 29.12.2025 | 3,17 | 3,17 | 2,96 | 3,07 | -3,31% | 11.149,00 |
| 23.12.2025 | 3,37 | 3,38 | 3,09 | 3,17 | -10,33% | 14.525,00 |
| 22.12.2025 | 3,40 | 3,63 | 3,23 | 3,54 | 17,83% | 35.892,00 |
| 19.12.2025 | 2,87 | 3,47 | 2,82 | 3,00 | -2,60% | 40.724,00 |
| 18.12.2025 | 3,61 | 3,64 | 2,98 | 3,08 | -14,44% | 59.117,00 |
| 17.12.2025 | 3,38 | 3,85 | 3,22 | 3,60 | 13,92% | 116.495,00 |
| 16.12.2025 | 2,85 | 3,44 | 2,60 | 3,16 | 42,34% | 126.189,00 |
| 15.12.2025 | 1,77 | 2,22 | 1,77 | 2,22 | 35,86% | 76.100,00 |
| 12.12.2025 | 1,70 | 1,81 | 1,59 | 1,63 | -0,73% | 49.532,00 |
| 11.12.2025 | 1,61 | 1,68 | 1,61 | 1,65 | 4,84% | 3.538,00 |
| 10.12.2025 | 1,61 | 1,61 | 1,51 | 1,57 | -0,63% | 3.414,00 |
| 09.12.2025 | 1,59 | 1,61 | 1,56 | 1,58 | -3,66% | 8.049,00 |
| 08.12.2025 | 1,74 | 1,74 | 1,60 | 1,64 | -2,38% | 11.372,00 |
| 05.12.2025 | 1,62 | 1,70 | 1,60 | 1,68 | 0,60% | 9.358,00 |
| 04.12.2025 | 1,71 | 1,72 | 1,67 | 1,67 | -3,91% | 6.669,00 |
| 03.12.2025 | 1,90 | 1,94 | 1,62 | 1,74 | -13,01% | 51.082,00 |
| 02.12.2025 | 1,96 | 2,00 | 1,85 | 2,00 | -1,09% | 10.742,00 |
| 01.12.2025 | 2,10 | 2,10 | 1,98 | 2,02 | -0,98% | 1.167,00 |
| 28.11.2025 | 2,01 | 2,09 | 2,00 | 2,04 | -0,97% | 2.080,00 |
| 27.11.2025 | 2,01 | 2,06 | 2,01 | 2,06 | -0,24% | 108,00 |
| 26.11.2025 | 2,00 | 2,11 | 2,00 | 2,07 | 0,24% | 396,00 |
| 25.11.2025 | 2,03 | 2,12 | 2,00 | 2,06 | -1,44% | 2.796,00 |
| 24.11.2025 | 2,10 | 2,16 | 2,00 | 2,09 | 1,95% | 2.192,00 |
| 21.11.2025 | 2,07 | 2,08 | 2,01 | 2,05 | -1,44% | 1.798,00 |
| 20.11.2025 | 2,08 | 2,19 | 2,07 | 2,08 | -1,89% | 3.321,00 |
| 19.11.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 0,47% | 370,00 |
| 18.11.2025 | 2,19 | 2,19 | 2,07 | 2,11 | -3,21% | 3.693,00 |
| 17.11.2025 | 2,27 | 2,27 | 2,07 | 2,18 | -0,68% | 5.176,00 |
| 14.11.2025 | 2,44 | 2,44 | 2,15 | 2,20 | -8,35% | 4.464,00 |
| 13.11.2025 | 2,35 | 2,40 | 2,35 | 2,40 | -1,03% | 400,00 |
| 12.11.2025 | 2,41 | 2,42 | 2,37 | 2,42 | 0,83% | 2.404,00 |
| 11.11.2025 | 2,32 | 2,42 | 2,31 | 2,40 | 0,00% | 378,00 |
| 10.11.2025 | 2,51 | 2,51 | 2,26 | 2,40 | -5,88% | 11.267,00 |
| 07.11.2025 | 2,56 | 2,60 | 2,50 | 2,55 | -1,35% | 946,00 |