1,425€
1,06%
Echtzeit-Aktienkurs Synthomer PLC
Bid:
Ask:
Aktienkurse zur Synthomer PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,42 | 1,43 | 1,36 | 1,43 | 1,06% | - |
| 19.10.2026 | 1,39 | 1,44 | 1,36 | 1,41 | 2,17% | - |
| 16.10.2026 | 1,35 | 1,41 | 1,35 | 1,38 | 2,60% | - |
| 15.10.2026 | 1,31 | 1,36 | 1,30 | 1,35 | 2,67% | - |
| 14.10.2026 | 1,24 | 1,34 | 1,24 | 1,31 | 5,65% | - |
| 13.10.2026 | 1,29 | 1,32 | 1,22 | 1,24 | -3,13% | - |
| 12.10.2026 | 1,32 | 1,34 | 1,27 | 1,28 | -2,29% | - |
| 09.10.2026 | 1,31 | 1,36 | 1,30 | 1,31 | 3,56% | - |
| 08.10.2026 | 1,28 | 1,31 | 1,27 | 1,27 | -1,94% | - |
| 07.10.2026 | 1,28 | 1,32 | 1,28 | 1,29 | 0,39% | - |
| 06.10.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 0,78% | - |
| 05.10.2026 | 1,26 | 1,29 | 1,26 | 1,28 | 1,19% | - |
| 02.10.2026 | 1,19 | 1,27 | 1,18 | 1,26 | 5,88% | - |
| 01.10.2026 | 1,24 | 1,24 | 1,17 | 1,19 | -3,64% | - |
| 30.09.2026 | 1,22 | 1,27 | 1,22 | 1,24 | 1,65% | - |
| 29.09.2026 | 1,24 | 1,25 | 1,22 | 1,22 | -2,02% | - |
| 28.09.2026 | 1,28 | 1,31 | 1,22 | 1,24 | -3,13% | - |
| 25.09.2026 | 1,31 | 1,31 | 1,25 | 1,28 | -1,54% | - |
| 24.09.2026 | 1,30 | 1,33 | 1,28 | 1,30 | 0,00% | - |
| 23.09.2026 | 1,35 | 1,36 | 1,28 | 1,30 | -2,62% | - |
| 22.09.2026 | 1,32 | 1,35 | 1,31 | 1,34 | 1,14% | - |
| 21.09.2026 | 1,29 | 1,34 | 1,29 | 1,32 | 3,94% | - |
| 18.09.2026 | 1,24 | 1,29 | 1,24 | 1,27 | 2,42% | - |
| 17.09.2026 | 1,19 | 1,27 | 1,19 | 1,24 | 5,08% | - |
| 16.09.2026 | 1,19 | 1,20 | 1,16 | 1,18 | 0,85% | - |
| 15.09.2026 | 1,24 | 1,26 | 1,17 | 1,17 | -5,65% | - |
| 14.09.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -0,40% | - |
| 11.09.2026 | 1,26 | 1,28 | 1,24 | 1,25 | -0,40% | - |
| 10.09.2026 | 1,23 | 1,26 | 1,22 | 1,25 | 2,04% | - |
| 09.09.2026 | 1,27 | 1,31 | 1,22 | 1,23 | -2,78% | - |
| 08.09.2026 | 1,28 | 1,31 | 1,25 | 1,26 | -1,56% | - |
| 07.09.2026 | 1,28 | 1,33 | 1,26 | 1,28 | -0,39% | - |
| 04.09.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 0,78% | - |
| 03.09.2026 | 1,22 | 1,29 | 1,22 | 1,28 | 4,51% | - |
| 02.09.2026 | 1,19 | 1,24 | 1,19 | 1,22 | 2,09% | - |
| 01.09.2026 | 1,16 | 1,24 | 1,14 | 1,20 | 6,22% | 33.000,00 |
| 31.08.2026 | 1,18 | 1,18 | 1,13 | 1,13 | -3,85% | - |
| 28.08.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 2,18% | - |
| 27.08.2026 | 1,18 | 1,19 | 1,14 | 1,15 | -2,55% | - |
| 26.08.2026 | 1,16 | 1,22 | 1,16 | 1,18 | 1,73% | - |
| 25.08.2026 | 1,17 | 1,19 | 1,15 | 1,16 | -0,43% | - |
| 24.08.2026 | 1,18 | 1,20 | 1,15 | 1,16 | -0,85% | - |
| 21.08.2026 | 1,19 | 1,20 | 1,17 | 1,17 | 0,00% | - |
| 20.08.2026 | 1,17 | 1,21 | 1,17 | 1,17 | -0,43% | - |
| 19.08.2026 | 1,16 | 1,19 | 1,13 | 1,18 | 0,86% | - |
| 18.08.2026 | 1,18 | 1,21 | 1,14 | 1,17 | -1,69% | - |
| 17.08.2026 | 1,20 | 1,23 | 1,18 | 1,19 | -0,42% | - |
| 14.08.2026 | 1,19 | 1,23 | 1,16 | 1,19 | 0,00% | - |
| 13.08.2026 | 1,25 | 1,25 | 1,17 | 1,19 | -4,03% | - |
| 12.08.2026 | 1,24 | 1,25 | 1,20 | 1,24 | 0,81% | - |
| 11.08.2026 | 1,35 | 1,35 | 1,21 | 1,23 | -8,55% | - |
| 10.08.2026 | 1,43 | 1,43 | 1,31 | 1,35 | -5,28% | - |
| 07.08.2026 | 1,38 | 1,44 | 1,33 | 1,42 | 3,27% | - |
| 06.08.2026 | 1,27 | 1,38 | 1,24 | 1,38 | 8,70% | - |
| 05.08.2026 | 1,17 | 1,28 | 1,13 | 1,27 | 9,05% | 63.000,00 |
| 04.08.2026 | 1,07 | 1,28 | 1,05 | 1,16 | 8,92% | - |
| 03.08.2026 | 1,06 | 1,09 | 1,04 | 1,07 | 1,43% | - |
| 31.07.2026 | 1,09 | 1,12 | 1,05 | 1,05 | -3,23% | - |
| 30.07.2026 | 1,06 | 1,12 | 1,05 | 1,09 | 3,33% | - |
| 29.07.2026 | 0,99 | 1,07 | 0,99 | 1,05 | 5,53% | - |
| 28.07.2026 | 0,97 | 1,03 | 0,97 | 1,00 | 4,19% | - |
| 27.07.2026 | 1,01 | 1,05 | 0,95 | 0,96 | -2,55% | - |
| 24.07.2026 | 1,01 | 1,01 | 0,96 | 0,98 | -2,29% | - |
| 23.07.2026 | 1,01 | 1,03 | 0,99 | 1,00 | -0,69% | - |
| 22.07.2026 | 1,02 | 1,03 | 0,99 | 1,01 | -0,98% | - |
| 21.07.2026 | 0,98 | 1,02 | 0,97 | 1,02 | 6,81% | - |
| 20.07.2026 | 0,96 | 1,00 | 0,95 | 0,96 | -2,55% | - |
| 17.07.2026 | 0,99 | 1,00 | 0,97 | 0,98 | -1,51% | - |
| 16.07.2026 | 1,02 | 1,03 | 0,99 | 1,00 | -0,50% | - |
| 15.07.2026 | 1,02 | 1,04 | 1,00 | 1,00 | 0,50% | - |
| 14.07.2026 | 1,00 | 1,05 | 0,98 | 1,00 | -0,80% | - |
| 13.07.2026 | 0,98 | 1,01 | 0,97 | 1,00 | 1,83% | - |
| 10.07.2026 | 0,95 | 0,99 | 0,95 | 0,99 | 3,47% | - |
| 09.07.2026 | 0,98 | 1,00 | 0,95 | 0,95 | 0,95% | - |
| 08.07.2026 | 0,96 | 0,98 | 0,93 | 0,94 | -2,28% | - |
| 07.07.2026 | 1,01 | 1,05 | 0,97 | 0,97 | -4,93% | - |
| 06.07.2026 | 1,05 | 1,06 | 1,01 | 1,02 | -3,79% | - |
| 03.07.2026 | 1,01 | 1,08 | 1,00 | 1,06 | 5,18% | - |
| 02.07.2026 | 0,92 | 1,01 | 0,91 | 1,00 | 9,26% | - |
| 01.07.2026 | 0,94 | 0,95 | 0,91 | 0,92 | -2,86% | - |
| 30.06.2026 | 0,94 | 0,96 | 0,92 | 0,95 | 0,53% | - |
| 29.06.2026 | 0,95 | 0,95 | 0,91 | 0,94 | 0,21% | - |
| 26.06.2026 | 0,89 | 0,95 | 0,88 | 0,94 | 4,22% | 63.000,00 |
| 25.06.2026 | 1,00 | 1,02 | 0,90 | 0,90 | -10,45% | - |
| 24.06.2026 | 1,05 | 1,13 | 1,00 | 1,01 | -3,83% | - |
| 23.06.2026 | 1,03 | 1,06 | 1,02 | 1,05 | -12,18% | - |
| 22.06.2026 | 1,34 | 1,43 | 1,13 | 1,19 | -10,86% | 3.750,00 |
| 19.06.2026 | 1,26 | 1,37 | 1,26 | 1,34 | 6,80% | 736,00 |
| 18.06.2026 | 1,24 | 1,33 | 1,24 | 1,25 | 1,21% | - |
| 17.06.2026 | 1,27 | 1,30 | 1,24 | 1,24 | -1,98% | 780,00 |
| 16.06.2026 | 1,27 | 1,32 | 1,26 | 1,26 | -0,40% | - |
| 15.06.2026 | 1,37 | 1,38 | 1,26 | 1,27 | -6,64% | 11.780,00 |
| 12.06.2026 | 1,29 | 1,36 | 1,25 | 1,36 | 4,63% | - |
| 11.06.2026 | 1,20 | 1,30 | 1,20 | 1,30 | 8,37% | - |
| 10.06.2026 | 1,21 | 1,23 | 1,16 | 1,20 | -1,24% | - |
| 09.06.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 0,83% | - |
| 08.06.2026 | 1,19 | 1,23 | 1,18 | 1,20 | 0,42% | - |
| 05.06.2026 | 1,31 | 1,31 | 1,20 | 1,20 | -8,43% | - |
| 04.06.2026 | 1,31 | 1,32 | 1,27 | 1,31 | 0,38% | 6.111,00 |
| 03.06.2026 | 1,34 | 1,39 | 1,28 | 1,30 | -3,35% | - |