60,250€
3,08%
Echtzeit-Aktienkurs Syensqo S.A.
Bid:
Ask:
Aktienkurse zur Syensqo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 58,73 | 58,93 | 57,43 | 58,53 | -3,06% | - |
| 13.05.2026 | 57,53 | 60,73 | 56,90 | 60,38 | 5,18% | - |
| 12.05.2026 | 58,05 | 58,05 | 56,73 | 57,40 | -1,59% | - |
| 11.05.2026 | 57,30 | 58,73 | 57,23 | 58,33 | 1,35% | - |
| 08.05.2026 | 56,85 | 57,63 | 56,75 | 57,55 | 1,45% | - |
| 07.05.2026 | 58,95 | 59,18 | 56,55 | 56,73 | -3,77% | - |
| 06.05.2026 | 57,78 | 59,93 | 57,68 | 58,95 | 2,92% | - |
| 05.05.2026 | 56,68 | 58,28 | 56,58 | 57,28 | 1,19% | - |
| 04.05.2026 | 56,50 | 57,90 | 56,33 | 56,60 | 0,35% | - |
| 30.04.2026 | 54,73 | 56,58 | 54,58 | 56,40 | 2,31% | - |
| 29.04.2026 | 55,38 | 56,55 | 54,98 | 55,13 | 0,05% | - |
| 28.04.2026 | 55,93 | 56,63 | 55,05 | 55,10 | -1,65% | - |
| 27.04.2026 | 55,68 | 57,13 | 55,58 | 56,03 | 0,45% | - |
| 24.04.2026 | 55,58 | 56,00 | 54,73 | 55,78 | 0,68% | - |
| 23.04.2026 | 55,03 | 56,23 | 54,83 | 55,40 | 0,14% | - |
| 22.04.2026 | 55,78 | 56,73 | 54,90 | 55,33 | 0,18% | - |
| 21.04.2026 | 55,98 | 56,45 | 55,18 | 55,23 | -1,30% | - |
| 20.04.2026 | 55,73 | 56,43 | 54,95 | 55,95 | -0,53% | - |
| 17.04.2026 | 54,48 | 56,60 | 53,90 | 56,25 | 3,40% | - |
| 16.04.2026 | 52,58 | 54,83 | 52,53 | 54,40 | 3,87% | - |
| 15.04.2026 | 52,58 | 52,73 | 51,68 | 52,38 | -0,76% | - |
| 14.04.2026 | 52,23 | 53,13 | 51,98 | 52,78 | 0,76% | - |
| 13.04.2026 | 51,58 | 52,40 | 51,28 | 52,38 | 0,29% | - |
| 10.04.2026 | 51,43 | 52,68 | 50,75 | 52,23 | 1,56% | - |
| 09.04.2026 | 50,20 | 51,60 | 49,72 | 51,43 | 1,98% | - |
| 08.04.2026 | 50,30 | 50,65 | 49,12 | 50,43 | 4,10% | - |
| 07.04.2026 | 47,56 | 48,88 | 47,39 | 48,44 | 1,51% | - |
| 02.04.2026 | 48,23 | 49,19 | 47,40 | 47,72 | -3,20% | - |
| 01.04.2026 | 50,34 | 50,76 | 49,02 | 49,30 | -1,74% | - |
| 31.03.2026 | 49,21 | 50,39 | 48,59 | 50,17 | 3,01% | - |
| 30.03.2026 | 48,65 | 49,23 | 48,02 | 48,71 | 0,33% | - |
| 27.03.2026 | 48,78 | 49,89 | 48,24 | 48,55 | -1,38% | 9.600,00 |
| 26.03.2026 | 49,13 | 50,31 | 48,74 | 49,23 | 0,04% | - |
| 25.03.2026 | 47,71 | 49,95 | 47,60 | 49,21 | 3,03% | - |
| 24.03.2026 | 45,26 | 47,88 | 45,25 | 47,76 | 4,69% | - |
| 23.03.2026 | 42,66 | 45,93 | 41,79 | 45,62 | 5,30% | - |
| 20.03.2026 | 43,36 | 43,98 | 42,68 | 43,33 | -0,26% | - |
| 19.03.2026 | 44,77 | 44,92 | 42,94 | 43,44 | -3,00% | - |
| 18.03.2026 | 45,30 | 45,62 | 44,32 | 44,79 | -0,14% | - |
| 17.03.2026 | 44,32 | 45,19 | 43,82 | 44,85 | 0,54% | 10.600,00 |
| 16.03.2026 | 45,31 | 45,70 | 43,64 | 44,61 | -0,52% | - |
| 13.03.2026 | 48,54 | 48,54 | 44,68 | 44,85 | -7,62% | - |
| 12.03.2026 | 47,29 | 49,23 | 47,21 | 48,55 | 1,69% | - |
| 11.03.2026 | 48,44 | 48,65 | 46,91 | 47,74 | -1,23% | - |
| 10.03.2026 | 49,02 | 50,56 | 48,30 | 48,34 | -1,67% | - |
| 09.03.2026 | 48,33 | 49,79 | 47,64 | 49,16 | -1,06% | - |
| 06.03.2026 | 54,35 | 54,72 | 49,53 | 49,68 | -8,22% | - |
| 05.03.2026 | 52,69 | 54,84 | 52,09 | 54,13 | 2,75% | - |
| 04.03.2026 | 50,88 | 53,10 | 49,76 | 52,68 | 2,35% | - |
| 03.03.2026 | 48,58 | 52,24 | 48,25 | 51,47 | 5,42% | - |
| 02.03.2026 | 48,07 | 49,29 | 44,70 | 48,83 | 0,12% | - |
| 27.02.2026 | 54,97 | 55,57 | 48,73 | 48,77 | -10,80% | 1.510,00 |
| 26.02.2026 | 73,23 | 73,60 | 54,32 | 54,67 | -30,56% | 2.717,00 |
| 25.02.2026 | 78,54 | 78,90 | 77,20 | 78,73 | 0,25% | - |
| 24.02.2026 | 77,68 | 79,81 | 77,60 | 78,53 | 1,13% | - |
| 23.02.2026 | 77,60 | 78,47 | 77,01 | 77,65 | -0,45% | - |
| 20.02.2026 | 78,50 | 78,85 | 77,06 | 78,00 | -0,52% | - |
| 19.02.2026 | 79,26 | 79,30 | 77,59 | 78,41 | -0,96% | - |
| 18.02.2026 | 79,03 | 79,42 | 77,48 | 79,17 | 0,29% | - |
| 17.02.2026 | 78,24 | 79,17 | 77,82 | 78,94 | 0,52% | - |
| 16.02.2026 | 80,05 | 80,26 | 78,19 | 78,53 | -1,84% | - |
| 13.02.2026 | 80,77 | 80,97 | 78,76 | 80,00 | -0,74% | - |
| 12.02.2026 | 81,82 | 82,02 | 79,89 | 80,60 | -1,36% | - |
| 11.02.2026 | 81,15 | 82,13 | 80,04 | 81,71 | 0,76% | - |
| 10.02.2026 | 77,86 | 81,37 | 77,82 | 81,09 | 4,03% | - |
| 09.02.2026 | 76,88 | 78,04 | 76,42 | 77,95 | 1,52% | - |
| 06.02.2026 | 78,01 | 78,02 | 75,85 | 76,78 | -1,48% | - |
| 05.02.2026 | 77,88 | 78,34 | 76,13 | 77,93 | 0,32% | - |
| 04.02.2026 | 73,93 | 79,83 | 73,88 | 77,68 | 5,51% | - |
| 03.02.2026 | 73,39 | 73,99 | 71,92 | 73,62 | 0,59% | - |
| 02.02.2026 | 70,12 | 73,24 | 70,02 | 73,19 | 3,27% | - |
| 30.01.2026 | 70,95 | 71,50 | 70,05 | 70,87 | -0,53% | - |
| 29.01.2026 | 72,51 | 73,31 | 70,32 | 71,25 | -1,47% | - |
| 28.01.2026 | 71,78 | 72,58 | 70,64 | 72,31 | 1,66% | - |
| 27.01.2026 | 72,98 | 73,04 | 71,10 | 71,13 | -2,21% | - |
| 26.01.2026 | 72,49 | 73,15 | 71,78 | 72,74 | 0,36% | - |
| 23.01.2026 | 73,21 | 73,24 | 72,18 | 72,48 | -1,16% | - |
| 22.01.2026 | 73,88 | 74,75 | 73,10 | 73,33 | -0,48% | - |
| 21.01.2026 | 69,29 | 74,15 | 69,27 | 73,68 | 6,69% | - |
| 20.01.2026 | 70,68 | 70,70 | 68,94 | 69,06 | -2,60% | - |
| 19.01.2026 | 71,22 | 72,28 | 70,62 | 70,90 | -1,83% | - |
| 16.01.2026 | 74,16 | 74,24 | 71,70 | 72,22 | -2,38% | - |
| 15.01.2026 | 72,55 | 75,30 | 71,62 | 73,98 | 2,44% | - |
| 14.01.2026 | 70,97 | 72,23 | 70,86 | 72,22 | 1,76% | - |
| 13.01.2026 | 70,50 | 71,13 | 70,03 | 70,97 | 0,62% | - |
| 12.01.2026 | 70,99 | 71,40 | 70,25 | 70,53 | -0,79% | - |
| 09.01.2026 | 71,43 | 71,80 | 70,68 | 71,09 | -0,49% | 1.511,00 |
| 08.01.2026 | 72,28 | 72,44 | 69,78 | 71,44 | -1,46% | 598,00 |
| 07.01.2026 | 72,65 | 74,29 | 70,76 | 72,50 | -0,17% | - |
| 06.01.2026 | 69,79 | 73,09 | 69,63 | 72,62 | 4,25% | - |
| 05.01.2026 | 70,28 | 73,24 | 68,97 | 69,66 | -0,29% | - |
| 02.01.2026 | 68,62 | 70,32 | 68,39 | 69,86 | 2,55% | 1.829,00 |
| 30.12.2025 | 68,26 | 69,07 | 68,12 | 68,12 | -0,21% | - |
| 29.12.2025 | 67,42 | 68,94 | 67,37 | 68,26 | 1,19% | - |
| 23.12.2025 | 68,06 | 68,14 | 67,26 | 67,46 | 0,00% | - |
| 22.12.2025 | 68,05 | 68,66 | 67,46 | 67,46 | -0,97% | - |
| 19.12.2025 | 67,87 | 68,78 | 67,85 | 68,12 | 0,46% | - |
| 18.12.2025 | 67,07 | 68,03 | 66,45 | 67,81 | 0,88% | - |
| 17.12.2025 | 68,95 | 69,07 | 66,45 | 67,22 | -2,34% | - |
| 16.12.2025 | 70,02 | 71,06 | 68,59 | 68,83 | -1,60% | - |