1,396€
-7,43%
Echtzeit-Aktienkurs Synthomer PLC
Bid:
Ask:
Aktienkurse zur Synthomer PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,49 | 1,50 | 1,36 | 1,40 | -6,17% | - |
| 12.03.2025 | 1,64 | 1,64 | 1,49 | 1,49 | -9,26% | - |
| 11.03.2025 | 1,67 | 1,67 | 1,50 | 1,64 | -1,50% | - |
| 10.03.2025 | 1,86 | 1,88 | 1,66 | 1,67 | -9,84% | - |
| 07.03.2025 | 1,81 | 1,86 | 1,77 | 1,85 | 1,71% | - |
| 06.03.2025 | 1,62 | 1,82 | 1,62 | 1,82 | 12,01% | - |
| 05.03.2025 | 1,49 | 1,64 | 1,48 | 1,62 | 9,00% | - |
| 04.03.2025 | 1,58 | 1,59 | 1,49 | 1,49 | -5,82% | - |
| 03.03.2025 | 1,59 | 1,63 | 1,57 | 1,58 | -0,94% | - |
| 28.02.2025 | 1,63 | 1,63 | 1,56 | 1,60 | -2,03% | - |
| 27.02.2025 | 1,62 | 1,65 | 1,58 | 1,63 | 0,68% | - |
| 26.02.2025 | 1,59 | 1,66 | 1,59 | 1,62 | 1,70% | - |
| 25.02.2025 | 1,54 | 1,62 | 1,54 | 1,59 | -0,93% | - |
| 24.02.2025 | 1,58 | 1,62 | 1,56 | 1,61 | 1,20% | - |
| 21.02.2025 | 1,59 | 1,62 | 1,56 | 1,59 | -0,25% | - |
| 20.02.2025 | 1,54 | 1,61 | 1,54 | 1,59 | -0,25% | - |
| 19.02.2025 | 1,67 | 1,67 | 1,59 | 1,60 | -4,20% | - |
| 18.02.2025 | 1,67 | 1,69 | 1,62 | 1,67 | -0,30% | - |
| 17.02.2025 | 1,70 | 1,73 | 1,66 | 1,67 | -1,59% | - |
| 14.02.2025 | 1,73 | 1,74 | 1,70 | 1,70 | -1,79% | - |
| 13.02.2025 | 1,68 | 1,74 | 1,65 | 1,73 | 2,86% | - |
| 12.02.2025 | 1,72 | 1,79 | 1,67 | 1,68 | -5,51% | - |
| 11.02.2025 | 1,75 | 1,83 | 1,75 | 1,78 | -1,82% | - |
| 10.02.2025 | 1,82 | 1,84 | 1,80 | 1,81 | -0,22% | - |
| 07.02.2025 | 1,81 | 1,84 | 1,80 | 1,82 | 0,00% | - |
| 06.02.2025 | 1,72 | 1,83 | 1,72 | 1,82 | 5,46% | - |
| 05.02.2025 | 1,77 | 1,77 | 1,69 | 1,72 | -2,71% | - |
| 04.02.2025 | 1,81 | 1,81 | 1,77 | 1,77 | -2,10% | - |
| 03.02.2025 | 1,90 | 1,90 | 1,75 | 1,81 | -4,29% | - |
| 31.01.2025 | 1,91 | 1,93 | 1,87 | 1,89 | -1,10% | - |
| 30.01.2025 | 1,89 | 1,94 | 1,87 | 1,91 | 0,95% | - |
| 29.01.2025 | 1,89 | 1,92 | 1,87 | 1,89 | -0,05% | - |
| 28.01.2025 | 1,79 | 1,94 | 1,79 | 1,89 | 5,52% | - |
| 27.01.2025 | 1,68 | 1,83 | 1,66 | 1,79 | 6,66% | - |
| 24.01.2025 | 1,56 | 1,68 | 1,55 | 1,68 | 7,48% | - |
| 23.01.2025 | 1,56 | 1,62 | 1,54 | 1,56 | 0,26% | - |
| 22.01.2025 | 1,63 | 1,65 | 1,55 | 1,56 | -4,47% | - |
| 21.01.2025 | 1,66 | 1,68 | 1,63 | 1,63 | -1,51% | - |
| 20.01.2025 | 1,64 | 1,69 | 1,62 | 1,66 | 1,16% | - |
| 17.01.2025 | 1,66 | 1,68 | 1,64 | 1,64 | -1,21% | - |
| 16.01.2025 | 1,68 | 1,70 | 1,62 | 1,66 | -1,37% | - |
| 15.01.2025 | 1,60 | 1,70 | 1,60 | 1,68 | 5,26% | - |
| 14.01.2025 | 1,66 | 1,69 | 1,59 | 1,60 | -4,08% | - |
| 13.01.2025 | 1,65 | 1,67 | 1,63 | 1,67 | 0,73% | - |
| 10.01.2025 | 1,68 | 1,73 | 1,63 | 1,65 | -1,55% | - |
| 09.01.2025 | 1,64 | 1,69 | 1,60 | 1,68 | 2,19% | - |
| 08.01.2025 | 1,71 | 1,73 | 1,63 | 1,64 | -3,92% | - |
| 07.01.2025 | 1,84 | 1,84 | 1,67 | 1,71 | -6,91% | - |
| 06.01.2025 | 1,81 | 1,86 | 1,80 | 1,84 | 1,32% | - |
| 03.01.2025 | 1,93 | 1,95 | 1,80 | 1,81 | -5,77% | - |
| 02.01.2025 | 1,91 | 1,98 | 1,91 | 1,93 | 0,05% | - |
| 30.12.2024 | 1,95 | 1,97 | 1,90 | 1,92 | -1,28% | - |
| 27.12.2024 | 1,93 | 1,97 | 1,92 | 1,95 | -0,31% | - |
| 23.12.2024 | 1,83 | 1,96 | 1,83 | 1,96 | 3,55% | - |
| 20.12.2024 | 1,93 | 1,96 | 1,89 | 1,89 | -2,43% | - |
| 19.12.2024 | 2,02 | 2,02 | 1,93 | 1,94 | -3,49% | - |
| 18.12.2024 | 2,01 | 2,05 | 2,00 | 2,01 | -0,50% | - |
| 17.12.2024 | 2,06 | 2,06 | 1,99 | 2,02 | -1,85% | - |
| 16.12.2024 | 2,01 | 2,09 | 2,01 | 2,05 | -0,82% | - |
| 13.12.2024 | 2,13 | 2,18 | 2,06 | 2,07 | -3,18% | - |
| 12.12.2024 | 2,01 | 2,14 | 2,01 | 2,14 | 3,38% | - |
| 11.12.2024 | 2,00 | 2,08 | 1,98 | 2,07 | -0,05% | - |
| 10.12.2024 | 2,03 | 2,12 | 2,03 | 2,07 | -1,15% | - |
| 09.12.2024 | 2,00 | 2,14 | 2,00 | 2,09 | 1,21% | - |
| 06.12.2024 | 1,99 | 2,08 | 1,98 | 2,07 | 4,13% | - |
| 05.12.2024 | 2,08 | 2,11 | 1,98 | 1,99 | -4,29% | - |
| 04.12.2024 | 2,05 | 2,13 | 2,05 | 2,08 | 1,32% | - |
| 03.12.2024 | 2,02 | 2,11 | 2,02 | 2,05 | 0,64% | - |
| 02.12.2024 | 2,05 | 2,09 | 2,02 | 2,04 | -0,49% | - |
| 29.11.2024 | 1,95 | 2,07 | 1,95 | 2,05 | 1,74% | - |
| 28.11.2024 | 1,96 | 2,03 | 1,95 | 2,01 | 2,76% | - |
| 27.11.2024 | 2,01 | 2,03 | 1,95 | 1,96 | -2,44% | - |
| 26.11.2024 | 2,07 | 2,09 | 2,00 | 2,01 | -3,05% | - |
| 25.11.2024 | 1,99 | 2,08 | 1,98 | 2,07 | 3,92% | - |
| 22.11.2024 | 1,99 | 2,01 | 1,96 | 1,99 | 0,05% | - |
| 21.11.2024 | 1,95 | 1,99 | 1,90 | 1,99 | 3,22% | - |
| 20.11.2024 | 2,08 | 2,08 | 1,93 | 1,93 | -3,79% | - |
| 19.11.2024 | 2,01 | 2,11 | 1,98 | 2,00 | -3,56% | - |
| 18.11.2024 | 2,10 | 2,13 | 2,04 | 2,08 | -1,10% | - |
| 15.11.2024 | 2,07 | 2,14 | 2,06 | 2,10 | 1,30% | - |
| 14.11.2024 | 2,04 | 2,09 | 2,03 | 2,07 | 1,47% | - |
| 13.11.2024 | 2,10 | 2,14 | 2,03 | 2,04 | -2,71% | - |
| 12.11.2024 | 2,20 | 2,20 | 2,09 | 2,10 | -4,46% | - |
| 11.11.2024 | 2,10 | 2,23 | 2,10 | 2,20 | 1,29% | - |
| 08.11.2024 | 2,20 | 2,29 | 2,17 | 2,17 | -4,82% | - |
| 07.11.2024 | 2,18 | 2,29 | 2,16 | 2,28 | 4,59% | - |
| 06.11.2024 | 2,19 | 2,27 | 2,15 | 2,18 | -0,14% | - |
| 05.11.2024 | 2,22 | 2,25 | 2,18 | 2,18 | -1,44% | - |
| 04.11.2024 | 2,22 | 2,26 | 2,21 | 2,22 | -0,36% | - |
| 01.11.2024 | 2,16 | 2,24 | 2,14 | 2,22 | 3,25% | - |
| 31.10.2024 | 2,07 | 2,26 | 2,07 | 2,15 | 4,11% | - |
| 30.10.2024 | 2,01 | 2,12 | 2,01 | 2,07 | -0,48% | - |
| 29.10.2024 | 2,14 | 2,16 | 2,05 | 2,08 | -2,81% | - |
| 28.10.2024 | 2,14 | 2,16 | 2,10 | 2,14 | 0,14% | - |
| 25.10.2024 | 2,20 | 2,22 | 2,13 | 2,14 | -2,95% | - |
| 24.10.2024 | 2,14 | 2,25 | 2,14 | 2,20 | -0,36% | - |
| 23.10.2024 | 2,10 | 2,22 | 2,10 | 2,21 | 1,61% | - |
| 22.10.2024 | 2,07 | 2,26 | 2,07 | 2,17 | 1,64% | - |
| 21.10.2024 | 2,16 | 2,19 | 2,11 | 2,14 | -1,02% | - |
| 18.10.2024 | 2,17 | 2,23 | 2,13 | 2,16 | -0,14% | - |