1,280€
-10,74%
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 | 1,26 | 1,36 | -5,16% | - |
| 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 |
| 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% | - |