72,230€
-3,49%
Echtzeit-Aktienkurs Syensqo S.A.
Bid:
Ask:
Aktienkurse zur Syensqo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 74,30 | 74,34 | 71,96 | 72,33 | -3,04% | - |
| 19.09.2024 | 73,21 | 75,16 | 72,95 | 74,60 | 2,88% | - |
| 18.09.2024 | 72,75 | 73,27 | 72,14 | 72,51 | -0,12% | 90,00 |
| 17.09.2024 | 72,06 | 73,14 | 71,88 | 72,60 | 1,13% | - |
| 16.09.2024 | 71,63 | 71,81 | 70,77 | 71,79 | 0,17% | - |
| 13.09.2024 | 70,84 | 72,57 | 70,68 | 71,67 | 1,10% | - |
| 12.09.2024 | 70,08 | 72,77 | 69,96 | 70,89 | 2,07% | - |
| 11.09.2024 | 69,20 | 70,32 | 68,62 | 69,45 | 0,12% | - |
| 10.09.2024 | 71,15 | 71,21 | 68,85 | 69,37 | -2,75% | - |
| 09.09.2024 | 70,74 | 71,36 | 70,48 | 71,33 | 1,13% | 67,00 |
| 06.09.2024 | 72,06 | 72,48 | 70,48 | 70,53 | -1,86% | - |
| 05.09.2024 | 70,49 | 72,74 | 70,44 | 71,87 | -2,23% | - |
| 04.09.2024 | 73,04 | 74,10 | 72,80 | 73,51 | -0,05% | - |
| 03.09.2024 | 74,08 | 76,09 | 73,03 | 73,55 | -0,77% | - |
| 02.09.2024 | 74,98 | 75,02 | 73,06 | 74,12 | -1,28% | - |
| 30.08.2024 | 73,63 | 75,22 | 73,61 | 75,08 | 5,42% | 150,00 |
| 29.08.2024 | 71,36 | 73,95 | 71,22 | 71,22 | -0,24% | - |
| 28.08.2024 | 71,52 | 71,62 | 70,33 | 71,39 | -0,07% | - |
| 27.08.2024 | 71,10 | 71,81 | 70,92 | 71,44 | 0,41% | 630,00 |
| 26.08.2024 | 70,87 | 71,30 | 70,42 | 71,15 | 0,51% | - |
| 23.08.2024 | 69,91 | 71,40 | 69,89 | 70,79 | 1,59% | - |
| 22.08.2024 | 69,11 | 70,13 | 69,04 | 69,68 | 0,68% | - |
| 21.08.2024 | 69,20 | 69,63 | 68,93 | 69,21 | 0,45% | - |
| 20.08.2024 | 70,67 | 70,88 | 68,76 | 68,90 | -2,37% | - |
| 19.08.2024 | 70,31 | 70,87 | 69,95 | 70,57 | 0,31% | - |
| 16.08.2024 | 70,62 | 71,20 | 69,94 | 70,35 | -0,27% | - |
| 15.08.2024 | 69,19 | 70,57 | 68,66 | 70,54 | 2,42% | - |
| 14.08.2024 | 69,74 | 70,14 | 68,55 | 68,87 | -1,09% | - |
| 13.08.2024 | 68,76 | 69,87 | 68,61 | 69,63 | 1,83% | - |
| 12.08.2024 | 69,77 | 70,01 | 68,28 | 68,38 | -1,81% | - |
| 09.08.2024 | 69,46 | 70,43 | 69,25 | 69,64 | 0,51% | - |
| 08.08.2024 | 69,08 | 69,83 | 68,13 | 69,29 | 1,15% | - |
| 07.08.2024 | 69,12 | 71,00 | 68,23 | 68,50 | 0,09% | - |
| 06.08.2024 | 71,12 | 71,33 | 67,40 | 68,44 | -1,79% | - |
| 05.08.2024 | 69,95 | 70,92 | 68,28 | 69,69 | -4,30% | 100,00 |
| 02.08.2024 | 73,14 | 73,58 | 71,84 | 72,82 | -1,05% | - |
| 01.08.2024 | 81,70 | 81,70 | 73,23 | 73,59 | -9,45% | - |
| 31.07.2024 | 81,80 | 82,78 | 79,22 | 81,27 | 0,41% | 211,00 |
| 30.07.2024 | 80,21 | 81,20 | 79,91 | 80,94 | 1,02% | - |
| 29.07.2024 | 80,80 | 80,87 | 79,72 | 80,12 | -0,34% | - |
| 26.07.2024 | 81,37 | 81,74 | 80,16 | 80,39 | -1,12% | - |
| 25.07.2024 | 80,66 | 81,82 | 79,62 | 81,30 | 0,12% | - |
| 24.07.2024 | 80,89 | 82,40 | 80,35 | 81,20 | 0,17% | - |
| 23.07.2024 | 83,01 | 83,17 | 80,46 | 81,06 | -2,29% | - |
| 22.07.2024 | 82,07 | 83,26 | 81,97 | 82,96 | 0,91% | - |
| 19.07.2024 | 83,69 | 83,70 | 81,38 | 82,21 | -1,18% | 655,00 |
| 18.07.2024 | 84,88 | 85,24 | 81,96 | 83,19 | -1,38% | - |
| 17.07.2024 | 81,75 | 84,82 | 80,79 | 84,35 | 2,45% | 23,00 |
| 16.07.2024 | 80,87 | 82,38 | 80,46 | 82,33 | 2,07% | - |
| 15.07.2024 | 82,59 | 83,17 | 80,54 | 80,66 | -2,82% | - |
| 12.07.2024 | 82,74 | 83,51 | 81,97 | 83,00 | 0,86% | - |
| 11.07.2024 | 82,37 | 83,35 | 82,11 | 82,29 | 0,09% | - |
| 10.07.2024 | 83,04 | 83,48 | 81,95 | 82,22 | -1,05% | - |
| 09.07.2024 | 83,53 | 84,06 | 82,97 | 83,09 | -0,71% | - |
| 08.07.2024 | 84,32 | 84,70 | 83,54 | 83,68 | -1,31% | - |
| 05.07.2024 | 84,97 | 85,51 | 83,88 | 84,79 | -0,12% | - |
| 04.07.2024 | 85,48 | 85,83 | 84,43 | 84,89 | -0,73% | - |
| 03.07.2024 | 85,38 | 85,84 | 84,28 | 85,51 | 0,47% | - |
| 02.07.2024 | 84,02 | 85,11 | 82,98 | 85,11 | 1,21% | 150,00 |
| 01.07.2024 | 85,38 | 85,81 | 83,64 | 84,09 | 0,57% | - |
| 28.06.2024 | 86,55 | 87,04 | 83,19 | 83,61 | -3,33% | - |
| 27.06.2024 | 85,03 | 86,59 | 84,82 | 86,49 | 1,79% | - |
| 26.06.2024 | 89,85 | 90,09 | 84,75 | 84,97 | -4,61% | - |
| 25.06.2024 | 88,75 | 89,56 | 87,48 | 89,08 | 0,58% | - |
| 24.06.2024 | 87,36 | 89,55 | 87,36 | 88,57 | 1,17% | - |
| 21.06.2024 | 89,39 | 89,56 | 87,08 | 87,55 | -2,01% | - |
| 20.06.2024 | 88,73 | 89,49 | 87,87 | 89,35 | 1,28% | - |
| 19.06.2024 | 88,76 | 89,54 | 88,06 | 88,22 | -0,54% | 25,00 |
| 18.06.2024 | 88,23 | 88,91 | 87,66 | 88,70 | 1,01% | - |
| 17.06.2024 | 89,30 | 89,88 | 87,24 | 87,81 | -1,10% | - |
| 14.06.2024 | 92,37 | 92,49 | 87,85 | 88,79 | -3,57% | - |
| 13.06.2024 | 94,75 | 95,08 | 91,21 | 92,08 | -2,78% | - |
| 12.06.2024 | 93,95 | 95,47 | 92,92 | 94,71 | 1,33% | - |
| 11.06.2024 | 92,69 | 93,69 | 91,83 | 93,47 | 1,03% | 4,00 |
| 10.06.2024 | 91,93 | 92,56 | 91,15 | 92,52 | -0,17% | - |
| 07.06.2024 | 91,19 | 92,85 | 90,27 | 92,68 | 1,53% | - |
| 06.06.2024 | 91,94 | 92,23 | 90,40 | 91,28 | -0,57% | - |
| 05.06.2024 | 93,06 | 93,60 | 90,19 | 91,80 | -0,92% | 600,00 |
| 04.06.2024 | 92,21 | 92,79 | 90,86 | 92,65 | 0,83% | - |
| 03.06.2024 | 92,75 | 93,05 | 90,28 | 91,89 | -0,20% | - |
| 31.05.2024 | 92,80 | 92,92 | 91,06 | 92,07 | -0,63% | - |
| 30.05.2024 | 90,81 | 92,76 | 90,78 | 92,65 | 1,39% | - |
| 29.05.2024 | 91,64 | 94,21 | 89,86 | 91,38 | -1,73% | - |
| 28.05.2024 | 94,32 | 94,43 | 92,43 | 92,99 | -1,00% | - |
| 27.05.2024 | 94,25 | 94,43 | 92,58 | 93,93 | -0,11% | - |
| 24.05.2024 | 92,45 | 95,50 | 92,17 | 94,03 | 1,37% | - |
| 23.05.2024 | 95,07 | 95,19 | 92,51 | 92,76 | -1,79% | - |
| 22.05.2024 | 95,90 | 95,90 | 92,57 | 94,45 | -1,21% | - |
| 21.05.2024 | 95,64 | 96,45 | 92,93 | 95,61 | -0,49% | - |
| 20.05.2024 | 96,09 | 97,41 | 95,54 | 96,08 | 0,18% | - |
| 17.05.2024 | 96,14 | 96,24 | 94,44 | 95,91 | -0,20% | - |
| 16.05.2024 | 93,51 | 97,13 | 92,95 | 96,10 | 0,06% | - |
| 15.05.2024 | 95,30 | 96,72 | 95,19 | 96,04 | 0,83% | - |
| 14.05.2024 | 94,27 | 95,31 | 93,37 | 95,25 | 1,01% | 100,00 |
| 13.05.2024 | 93,99 | 94,70 | 93,33 | 94,30 | 0,46% | - |
| 10.05.2024 | 95,00 | 95,51 | 93,59 | 93,87 | -0,90% | - |
| 09.05.2024 | 93,58 | 95,45 | 93,42 | 94,72 | 0,95% | - |
| 08.05.2024 | 94,72 | 96,11 | 93,53 | 93,83 | -1,05% | - |
| 07.05.2024 | 91,69 | 95,08 | 91,67 | 94,83 | 3,58% | - |
| 06.05.2024 | 92,43 | 92,76 | 91,12 | 91,55 | -0,50% | - |