0,797€
-1,48%
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 | 0,77 | 0,80 | -1,48% | - |
| 20.08.2026 | 0,78 | 0,83 | 0,76 | 0,81 | 4,93% | 2.659,00 |
| 19.08.2026 | 0,79 | 0,79 | 0,72 | 0,77 | -5,98% | 2.882,00 |
| 18.08.2026 | 0,72 | 0,85 | 0,71 | 0,82 | 7,75% | 4.953,00 |
| 17.08.2026 | 0,75 | 0,82 | 0,73 | 0,76 | -4,40% | 9.900,00 |
| 14.08.2026 | 1,01 | 1,01 | 0,50 | 0,80 | -23,90% | 78.474,00 |
| 13.08.2026 | 1,09 | 1,09 | 1,01 | 1,05 | -0,76% | 6.359,00 |
| 12.08.2026 | 1,07 | 1,09 | 1,05 | 1,05 | 0,00% | 2.379,00 |
| 11.08.2026 | 1,11 | 1,11 | 1,02 | 1,05 | 0,96% | 2.314,00 |
| 10.08.2026 | 1,04 | 1,12 | 1,04 | 1,04 | -4,92% | 2.373,00 |
| 07.08.2026 | 1,14 | 1,14 | 1,04 | 1,10 | 1,48% | 8.345,00 |
| 06.08.2026 | 1,12 | 1,15 | 1,05 | 1,08 | -1,28% | 6.284,00 |
| 05.08.2026 | 1,02 | 1,10 | 0,99 | 1,10 | 7,45% | 55.956,00 |
| 04.08.2026 | 0,99 | 1,02 | 0,99 | 1,02 | 1,59% | 1.536,00 |
| 03.08.2026 | 1,02 | 1,02 | 0,96 | 1,00 | -7,21% | 14.311,00 |
| 31.07.2026 | 1,17 | 1,17 | 1,08 | 1,08 | -1,10% | 11.674,00 |
| 30.07.2026 | 1,15 | 1,15 | 1,09 | 1,09 | 0,92% | 410,00 |
| 29.07.2026 | 1,14 | 1,14 | 1,08 | 1,08 | 0,93% | 88,00 |
| 28.07.2026 | 1,26 | 1,26 | 1,07 | 1,07 | -10,65% | 9.844,00 |
| 27.07.2026 | 1,19 | 1,20 | 1,19 | 1,20 | -1,96% | 3.130,00 |
| 24.07.2026 | 1,21 | 1,23 | 1,21 | 1,23 | -2,85% | 3.695,00 |
| 23.07.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 7,50% | 667,00 |
| 22.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 164,00 |
| 21.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,84% | 19,00 |
| 20.07.2026 | 1,22 | 1,22 | 1,16 | 1,18 | -3,74% | 297,00 |
| 17.07.2026 | 1,18 | 1,23 | 1,18 | 1,23 | 4,59% | 1.784,00 |
| 16.07.2026 | 1,17 | 1,20 | 1,17 | 1,18 | -2,00% | 150,00 |
| 15.07.2026 | 1,28 | 1,28 | 1,20 | 1,20 | -0,99% | 5.143,00 |
| 14.07.2026 | 1,22 | 1,28 | 1,21 | 1,21 | 1,85% | 2.137,00 |
| 13.07.2026 | 1,15 | 1,25 | 1,14 | 1,19 | 3,48% | 3.306,00 |
| 10.07.2026 | 1,12 | 1,17 | 1,12 | 1,15 | -0,52% | 2.187,00 |
| 09.07.2026 | 1,17 | 1,19 | 1,16 | 1,16 | -0,34% | 1.195,00 |
| 08.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -5,84% | 3.740,00 |
| 07.07.2026 | 1,26 | 1,26 | 1,23 | 1,23 | 0,16% | 5.507,00 |
| 06.07.2026 | 1,23 | 1,24 | 1,23 | 1,23 | 3,36% | 3.671,00 |
| 03.07.2026 | 1,16 | 1,19 | 1,15 | 1,19 | -3,25% | 267,00 |
| 02.07.2026 | 1,16 | 1,23 | 1,16 | 1,23 | 2,50% | 265,00 |
| 01.07.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 7,14% | 6.878,00 |
| 30.06.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -0,71% | 3.235,00 |
| 29.06.2026 | 1,05 | 1,13 | 1,00 | 1,13 | 7,43% | 7.483,00 |
| 26.06.2026 | 1,18 | 1,19 | 1,00 | 1,05 | -14,63% | 13.547,00 |
| 25.06.2026 | 1,12 | 1,23 | 1,01 | 1,23 | 8,66% | 14.887,00 |
| 24.06.2026 | 1,11 | 1,22 | 1,11 | 1,13 | 1,80% | 6.436,00 |
| 23.06.2026 | 1,38 | 1,38 | 1,11 | 1,11 | -14,06% | 3.760,00 |
| 22.06.2026 | 1,25 | 1,33 | 1,25 | 1,29 | 11,55% | 4.215,00 |
| 19.06.2026 | 1,42 | 1,50 | 1,16 | 1,16 | -19,11% | 10.523,00 |
| 18.06.2026 | 1,42 | 1,43 | 1,40 | 1,43 | 0,84% | 1.424,00 |
| 17.06.2026 | 1,46 | 1,46 | 1,34 | 1,42 | 3,19% | 4.484,00 |
| 16.06.2026 | 1,33 | 1,41 | 1,27 | 1,38 | -6,26% | 12.136,00 |
| 15.06.2026 | 1,57 | 1,58 | 1,43 | 1,47 | -8,13% | 18.109,00 |
| 12.06.2026 | 1,59 | 1,64 | 1,59 | 1,60 | -5,10% | 3.178,00 |
| 11.06.2026 | 1,69 | 1,69 | 1,59 | 1,69 | 2,31% | 1.935,00 |
| 10.06.2026 | 1,60 | 1,65 | 1,59 | 1,65 | -2,49% | 1.279,00 |
| 09.06.2026 | 1,64 | 1,70 | 1,60 | 1,69 | 6,29% | 700,00 |
| 08.06.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -9,14% | 1.006,00 |
| 05.06.2026 | 1,72 | 1,75 | 1,72 | 1,75 | 3,43% | 210,00 |
| 04.06.2026 | 1,70 | 1,70 | 1,60 | 1,69 | -2,42% | 3.548,00 |
| 03.06.2026 | 1,67 | 1,78 | 1,67 | 1,73 | 0,81% | 4.567,00 |
| 02.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,70% | 251,00 |
| 01.06.2026 | 1,90 | 1,90 | 1,71 | 1,71 | -1,50% | 11.722,00 |
| 29.05.2026 | 1,63 | 1,75 | 1,63 | 1,73 | 7,04% | 2.513,00 |
| 28.05.2026 | 1,73 | 1,73 | 1,62 | 1,62 | 0,25% | 1.159,00 |
| 27.05.2026 | 1,65 | 1,65 | 1,62 | 1,62 | -3,35% | 1.340,00 |
| 26.05.2026 | 1,73 | 1,73 | 1,67 | 1,67 | -3,80% | 2.977,00 |
| 25.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 5,08% | 787,00 |
| 22.05.2026 | 1,60 | 1,70 | 1,60 | 1,65 | -0,48% | 5.853,00 |
| 21.05.2026 | 1,70 | 1,70 | 1,63 | 1,66 | -0,24% | 4.940,00 |
| 20.05.2026 | 1,71 | 1,75 | 1,61 | 1,67 | -1,19% | 7.230,00 |
| 19.05.2026 | 1,71 | 1,72 | 1,59 | 1,69 | -6,23% | 16.571,00 |
| 18.05.2026 | 1,75 | 1,85 | 1,75 | 1,80 | -1,64% | 2.841,00 |
| 15.05.2026 | 1,70 | 1,84 | 1,70 | 1,83 | 7,40% | 5.487,00 |
| 14.05.2026 | 1,96 | 1,96 | 1,70 | 1,70 | -8,49% | 2.381,00 |
| 13.05.2026 | 1,85 | 1,92 | 1,80 | 1,86 | 1,64% | 2.820,00 |
| 12.05.2026 | 1,75 | 1,83 | 1,73 | 1,83 | -0,33% | 987,00 |
| 11.05.2026 | 1,90 | 1,90 | 1,84 | 1,84 | -3,47% | 659,00 |
| 08.05.2026 | 1,81 | 1,95 | 1,81 | 1,90 | 3,48% | 9.804,00 |
| 07.05.2026 | 1,70 | 1,84 | 1,70 | 1,84 | 0,88% | 535,00 |
| 06.05.2026 | 1,74 | 1,82 | 1,74 | 1,82 | 4,11% | 6.493,00 |
| 05.05.2026 | 1,85 | 1,85 | 1,75 | 1,75 | 2,70% | 3.870,00 |
| 04.05.2026 | 1,62 | 1,72 | 1,62 | 1,70 | 2,04% | 6.397,00 |
| 30.04.2026 | 1,78 | 1,78 | 1,62 | 1,67 | -4,57% | 34.881,00 |
| 29.04.2026 | 1,75 | 1,82 | 1,70 | 1,75 | 0,00% | 7.742,00 |
| 28.04.2026 | 2,01 | 2,01 | 1,68 | 1,75 | -12,50% | 13.082,00 |
| 27.04.2026 | 1,94 | 2,05 | 1,94 | 2,00 | 4,06% | 2.144,00 |
| 24.04.2026 | 2,18 | 2,18 | 1,92 | 1,92 | -12,24% | 6.466,00 |
| 23.04.2026 | 2,01 | 2,30 | 2,00 | 2,19 | 13,35% | 27.991,00 |
| 22.04.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,90% | 6.755,00 |
| 21.04.2026 | 1,77 | 1,90 | 1,77 | 1,90 | 6,76% | 1.771,00 |
| 20.04.2026 | 1,80 | 1,84 | 1,71 | 1,78 | -1,33% | 25.302,00 |
| 17.04.2026 | 1,76 | 1,80 | 1,74 | 1,80 | 2,27% | 8.229,00 |
| 16.04.2026 | 1,92 | 1,92 | 1,70 | 1,76 | 0,46% | 16.772,00 |
| 15.04.2026 | 1,90 | 1,90 | 1,69 | 1,75 | -5,30% | 4.797,00 |
| 14.04.2026 | 1,90 | 1,94 | 1,85 | 1,85 | -1,07% | 2.501,00 |
| 13.04.2026 | 1,93 | 1,93 | 1,87 | 1,87 | -3,11% | 147,00 |
| 10.04.2026 | 2,00 | 2,00 | 1,87 | 1,93 | -0,21% | 3.131,00 |
| 09.04.2026 | 2,00 | 2,00 | 1,85 | 1,93 | -4,73% | 6.214,00 |
| 08.04.2026 | 1,91 | 2,03 | 1,90 | 2,03 | 6,28% | 5.959,00 |
| 07.04.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -0,10% | 350,00 |
| 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 |