1,690€
2,67%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,73 | 1,82 | 1,63 | 1,64 | -0,30% | - |
| 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 |
| 06.11.2025 | 2,68 | 2,68 | 2,50 | 2,59 | 0,00% | 1.403,00 |
| 05.11.2025 | 2,51 | 2,59 | 2,51 | 2,59 | -0,58% | 424,00 |
| 04.11.2025 | 2,59 | 2,65 | 2,50 | 2,60 | -1,89% | 2.259,00 |
| 03.11.2025 | 2,59 | 2,70 | 2,59 | 2,65 | 1,15% | 2.826,00 |
| 31.10.2025 | 2,65 | 2,65 | 2,62 | 2,62 | 0,00% | 143,00 |
| 30.10.2025 | 2,66 | 2,68 | 2,59 | 2,62 | -0,76% | 2.277,00 |
| 29.10.2025 | 2,64 | 2,68 | 2,64 | 2,64 | 0,19% | 305,00 |
| 28.10.2025 | 2,59 | 2,69 | 2,59 | 2,64 | 0,00% | 1.517,00 |
| 27.10.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 0,00% | 440,00 |
| 24.10.2025 | 2,67 | 2,67 | 2,60 | 2,64 | -0,19% | 162,00 |
| 23.10.2025 | 2,59 | 2,64 | 2,59 | 2,64 | 0,19% | 106,00 |
| 22.10.2025 | 2,68 | 2,68 | 2,64 | 2,64 | 1,54% | 1.529,00 |
| 21.10.2025 | 2,69 | 2,69 | 2,59 | 2,60 | -1,70% | 1.692,00 |
| 20.10.2025 | 2,73 | 2,80 | 2,60 | 2,64 | -5,38% | 3.704,00 |
| 17.10.2025 | 2,66 | 2,80 | 2,60 | 2,79 | 3,91% | 15.805,00 |
| 16.10.2025 | 2,62 | 2,69 | 2,61 | 2,69 | 0,75% | 7.301,00 |
| 15.10.2025 | 2,77 | 2,84 | 2,61 | 2,67 | -2,74% | 1.537,00 |
| 14.10.2025 | 2,74 | 2,74 | 2,70 | 2,74 | 1,86% | 5.792,00 |
| 13.10.2025 | 2,60 | 2,74 | 2,60 | 2,69 | -0,92% | 6.715,00 |
| 10.10.2025 | 2,88 | 2,95 | 2,60 | 2,72 | -5,73% | 14.162,00 |
| 09.10.2025 | 3,00 | 3,00 | 2,81 | 2,88 | 0,70% | 2.030,00 |
| 08.10.2025 | 3,04 | 3,04 | 2,78 | 2,86 | -2,89% | 2.980,00 |
| 07.10.2025 | 3,04 | 3,04 | 2,85 | 2,95 | -0,84% | 9.011,00 |
| 06.10.2025 | 2,99 | 3,03 | 2,85 | 2,97 | -0,67% | 2.676,00 |
| 03.10.2025 | 2,99 | 3,06 | 2,99 | 2,99 | 0,50% | 423,00 |
| 02.10.2025 | 2,91 | 3,20 | 2,91 | 2,98 | 3,84% | 22.021,00 |
| 01.10.2025 | 2,92 | 2,92 | 2,81 | 2,87 | -2,72% | 55,00 |
| 30.09.2025 | 2,99 | 2,99 | 2,81 | 2,95 | -1,17% | 25.369,00 |
| 29.09.2025 | 2,92 | 3,00 | 2,86 | 2,98 | 6,62% | 65.455,00 |
| 26.09.2025 | 2,81 | 2,89 | 2,80 | 2,80 | -2,27% | 600,00 |
| 25.09.2025 | 2,93 | 2,93 | 2,86 | 2,86 | 0,70% | 365,00 |
| 24.09.2025 | 2,93 | 2,93 | 2,80 | 2,84 | -0,87% | 6.921,00 |
| 23.09.2025 | 2,80 | 2,93 | 2,76 | 2,87 | -1,38% | 4.856,00 |
| 22.09.2025 | 2,82 | 2,96 | 2,82 | 2,91 | 0,00% | 1.321,00 |
| 19.09.2025 | 2,88 | 2,98 | 2,82 | 2,91 | 2,47% | 4.055,00 |
| 18.09.2025 | 2,90 | 2,91 | 2,79 | 2,84 | -3,74% | 42.119,00 |
| 17.09.2025 | 2,88 | 2,95 | 2,88 | 2,95 | -0,51% | 99,00 |
| 16.09.2025 | 2,90 | 2,96 | 2,88 | 2,96 | 0,00% | 6.315,00 |
| 15.09.2025 | 2,90 | 3,03 | 2,90 | 2,96 | -0,17% | 255,00 |
| 12.09.2025 | 2,90 | 3,03 | 2,90 | 2,97 | 0,00% | 765,00 |
| 11.09.2025 | 3,04 | 3,04 | 2,90 | 2,97 | -0,50% | 650,00 |
| 10.09.2025 | 3,04 | 3,04 | 2,95 | 2,98 | 0,68% | 2.302,00 |
| 09.09.2025 | 2,98 | 3,05 | 2,96 | 2,96 | -0,67% | 9.300,00 |
| 08.09.2025 | 2,98 | 3,05 | 2,98 | 2,98 | -1,97% | 1.566,00 |
| 05.09.2025 | 3,02 | 3,04 | 3,02 | 3,04 | 0,83% | 575,00 |
| 04.09.2025 | 3,10 | 3,10 | 2,98 | 3,02 | -1,95% | 8.239,00 |
| 03.09.2025 | 3,21 | 3,21 | 2,98 | 3,08 | -0,32% | 6.326,00 |
| 02.09.2025 | 2,99 | 3,12 | 2,98 | 3,09 | -0,16% | 2.012,00 |
| 01.09.2025 | 2,99 | 3,09 | 2,98 | 3,09 | 0,82% | 338,00 |
| 29.08.2025 | 3,19 | 3,20 | 2,99 | 3,07 | -2,70% | 3.935,00 |
| 28.08.2025 | 3,10 | 3,19 | 3,10 | 3,15 | 1,61% | 639,00 |
| 27.08.2025 | 3,12 | 3,18 | 3,10 | 3,10 | -2,36% | 706,00 |
| 26.08.2025 | 3,18 | 3,30 | 3,11 | 3,18 | 0,95% | 4.096,00 |
| 25.08.2025 | 3,12 | 3,17 | 3,10 | 3,15 | 1,13% | 6.003,00 |
| 22.08.2025 | 3,15 | 3,15 | 3,07 | 3,11 | 1,63% | 6.770,00 |
| 21.08.2025 | 3,10 | 3,10 | 3,00 | 3,06 | 2,17% | 1.621,00 |
| 20.08.2025 | 2,90 | 3,00 | 2,89 | 3,00 | 0,67% | 9.363,00 |
| 19.08.2025 | 3,19 | 3,19 | 2,98 | 2,98 | -5,56% | 4.362,00 |
| 18.08.2025 | 3,18 | 3,18 | 3,10 | 3,15 | 0,32% | 1.068,00 |
| 15.08.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,48% | 100,00 |
| 14.08.2025 | 3,18 | 3,24 | 3,11 | 3,16 | -0,32% | 8.602,00 |
| 13.08.2025 | 3,16 | 3,30 | 3,15 | 3,17 | -0,16% | 5.811,00 |
| 12.08.2025 | 3,21 | 3,48 | 3,16 | 3,17 | 1,93% | 34.956,00 |
| 11.08.2025 | 3,08 | 3,14 | 3,00 | 3,11 | 3,67% | 13.539,00 |
| 08.08.2025 | 2,93 | 3,00 | 2,90 | 3,00 | 2,92% | 14.185,00 |
| 07.08.2025 | 3,01 | 3,01 | 2,90 | 2,92 | -0,17% | 1.033,00 |
| 06.08.2025 | 2,97 | 2,97 | 2,92 | 2,92 | -2,01% | 26,00 |
| 05.08.2025 | 2,91 | 2,98 | 2,91 | 2,98 | 0,34% | 1.643,00 |
| 04.08.2025 | 2,95 | 3,03 | 2,90 | 2,97 | -2,14% | 5.263,00 |
| 01.08.2025 | 3,11 | 3,16 | 2,95 | 3,04 | 3,06% | 1.977,00 |
| 31.07.2025 | 3,02 | 3,11 | 2,95 | 2,95 | -1,83% | 6.283,00 |
| 30.07.2025 | 3,13 | 3,13 | 2,96 | 3,00 | -0,66% | 3.778,00 |
| 29.07.2025 | 3,10 | 3,20 | 3,01 | 3,02 | 1,34% | 14.220,00 |
| 28.07.2025 | 3,06 | 3,06 | 2,95 | 2,98 | -2,45% | 1.483,00 |