72,740€
-2,51%
Echtzeit-Aktienkurs Syensqo S.A.
Bid:
Ask:
Aktienkurse zur Syensqo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 74,28 | 74,28 | 71,96 | 72,74 | -2,51% | - |
| 19.09.2024 | 73,51 | 75,17 | 73,27 | 74,61 | 2,88% | 205.101,00 |
| 18.09.2024 | 72,89 | 73,18 | 72,14 | 72,52 | -0,77% | 228.848,00 |
| 17.09.2024 | 71,97 | 73,14 | 71,91 | 73,08 | 1,88% | 212.526,00 |
| 16.09.2024 | 71,10 | 71,80 | 70,75 | 71,73 | 0,15% | 165.759,00 |
| 13.09.2024 | 70,80 | 72,59 | 70,80 | 71,62 | 1,36% | 113.079,00 |
| 12.09.2024 | 70,99 | 72,80 | 70,59 | 70,66 | 2,51% | 174.848,00 |
| 11.09.2024 | 69,28 | 70,30 | 68,58 | 68,93 | -0,29% | 143.342,00 |
| 10.09.2024 | 70,50 | 71,00 | 68,91 | 69,13 | -2,30% | 196.375,00 |
| 09.09.2024 | 70,90 | 71,37 | 70,45 | 70,76 | 0,31% | 155.319,00 |
| 06.09.2024 | 71,92 | 72,48 | 70,54 | 70,54 | -2,16% | 195.837,00 |
| 05.09.2024 | 69,79 | 72,73 | 69,50 | 72,10 | -1,90% | 285.892,00 |
| 04.09.2024 | 73,19 | 73,92 | 72,82 | 73,50 | -0,68% | 123.306,00 |
| 03.09.2024 | 75,18 | 76,17 | 72,98 | 74,00 | -0,74% | 202.887,00 |
| 02.09.2024 | 74,19 | 74,55 | 73,05 | 74,55 | 0,20% | 101.712,00 |
| 30.08.2024 | 73,46 | 75,22 | 73,46 | 74,40 | 1,11% | 427.014,00 |
| 29.08.2024 | 71,54 | 73,73 | 71,54 | 73,58 | 3,08% | 151.348,00 |
| 28.08.2024 | 70,80 | 71,63 | 70,32 | 71,38 | 0,72% | 103.840,00 |
| 27.08.2024 | 71,17 | 71,81 | 70,87 | 70,87 | -0,35% | 96.322,00 |
| 26.08.2024 | 70,50 | 71,28 | 70,40 | 71,12 | 0,37% | 62.496,00 |
| 23.08.2024 | 70,15 | 71,43 | 70,15 | 70,86 | 1,29% | 112.777,00 |
| 22.08.2024 | 69,45 | 70,13 | 69,10 | 69,96 | 0,73% | 77.836,00 |
| 21.08.2024 | 69,11 | 69,63 | 68,94 | 69,45 | 0,65% | 211.022,00 |
| 20.08.2024 | 70,50 | 70,77 | 69,00 | 69,00 | -2,13% | 99.751,00 |
| 19.08.2024 | 70,54 | 70,87 | 69,94 | 70,50 | -0,06% | 115.189,00 |
| 16.08.2024 | 70,70 | 71,19 | 69,96 | 70,54 | -0,04% | 133.584,00 |
| 15.08.2024 | 68,76 | 70,58 | 68,67 | 70,57 | 2,57% | 91.079,00 |
| 14.08.2024 | 69,98 | 70,13 | 68,55 | 68,80 | -0,91% | 150.056,00 |
| 13.08.2024 | 69,49 | 69,85 | 68,96 | 69,43 | 1,52% | 159.405,00 |
| 12.08.2024 | 69,70 | 69,90 | 68,39 | 68,39 | -1,70% | 102.248,00 |
| 09.08.2024 | 69,60 | 70,39 | 69,25 | 69,57 | 0,46% | 125.461,00 |
| 08.08.2024 | 68,90 | 69,80 | 68,15 | 69,25 | -0,29% | 109.337,00 |
| 07.08.2024 | 68,35 | 70,90 | 68,35 | 69,45 | 2,39% | 264.918,00 |
| 06.08.2024 | 70,32 | 70,90 | 67,41 | 67,83 | -2,54% | 200.495,00 |
| 05.08.2024 | 69,18 | 70,48 | 68,29 | 69,60 | -3,05% | 314.898,00 |
| 02.08.2024 | 72,51 | 73,56 | 71,79 | 71,79 | -2,19% | 262.267,00 |
| 01.08.2024 | 77,60 | 77,65 | 73,40 | 73,40 | -10,19% | 521.924,00 |
| 31.07.2024 | 82,18 | 82,80 | 79,12 | 81,73 | 0,67% | 227.218,00 |
| 30.07.2024 | 80,09 | 81,33 | 79,93 | 81,19 | 1,44% | 102.145,00 |
| 29.07.2024 | 80,32 | 80,65 | 79,75 | 80,04 | -0,17% | 87.576,00 |
| 26.07.2024 | 81,24 | 81,36 | 80,18 | 80,18 | -1,45% | 92.585,00 |
| 25.07.2024 | 80,91 | 81,49 | 79,61 | 81,36 | -0,53% | 114.152,00 |
| 24.07.2024 | 80,90 | 82,37 | 80,90 | 81,79 | 0,59% | 105.748,00 |
| 23.07.2024 | 82,50 | 82,51 | 80,45 | 81,31 | -1,55% | 91.876,00 |
| 22.07.2024 | 81,75 | 83,28 | 81,75 | 82,59 | 1,50% | 81.305,00 |
| 19.07.2024 | 82,28 | 82,99 | 81,37 | 81,37 | -2,20% | 107.899,00 |
| 18.07.2024 | 84,58 | 84,82 | 81,87 | 83,20 | -1,63% | 113.163,00 |
| 17.07.2024 | 81,61 | 84,81 | 80,75 | 84,58 | 2,96% | 132.934,00 |
| 16.07.2024 | 80,61 | 82,41 | 80,40 | 82,15 | 1,65% | 123.956,00 |
| 15.07.2024 | 83,06 | 83,16 | 80,82 | 80,82 | -3,09% | 120.455,00 |
| 12.07.2024 | 82,49 | 83,49 | 81,91 | 83,40 | 1,19% | 217.958,00 |
| 11.07.2024 | 82,21 | 83,37 | 82,14 | 82,42 | 0,57% | 123.873,00 |
| 10.07.2024 | 82,95 | 83,32 | 81,95 | 81,95 | -1,36% | 130.823,00 |
| 09.07.2024 | 83,40 | 84,08 | 82,97 | 83,08 | -0,86% | 98.948,00 |
| 08.07.2024 | 84,43 | 84,69 | 83,58 | 83,80 | -1,19% | 137.558,00 |
| 05.07.2024 | 84,17 | 85,50 | 83,87 | 84,81 | 0,76% | 125.777,00 |
| 04.07.2024 | 85,14 | 85,81 | 84,17 | 84,17 | -1,45% | 101.195,00 |
| 03.07.2024 | 84,50 | 85,80 | 84,32 | 85,41 | 1,26% | 86.710,00 |
| 02.07.2024 | 83,61 | 84,94 | 82,95 | 84,35 | 0,43% | 153.041,00 |
| 01.07.2024 | 85,25 | 85,84 | 83,60 | 83,99 | 0,50% | 120.840,00 |
| 28.06.2024 | 86,80 | 86,97 | 83,17 | 83,57 | -3,43% | 151.420,00 |
| 27.06.2024 | 85,00 | 86,61 | 84,73 | 86,54 | 1,93% | 154.838,00 |
| 26.06.2024 | 88,81 | 90,09 | 84,90 | 84,90 | -4,38% | 226.676,00 |
| 25.06.2024 | 88,84 | 89,60 | 87,47 | 88,79 | -0,12% | 207.260,00 |
| 24.06.2024 | 88,19 | 89,53 | 88,10 | 88,90 | 0,89% | 121.394,00 |
| 21.06.2024 | 89,69 | 89,69 | 87,08 | 88,12 | -1,75% | 488.753,00 |
| 20.06.2024 | 88,41 | 89,69 | 87,87 | 89,69 | 1,64% | 195.138,00 |
| 19.06.2024 | 88,84 | 89,56 | 88,10 | 88,24 | -0,68% | 253.203,00 |
| 18.06.2024 | 88,12 | 88,84 | 87,66 | 88,84 | 1,73% | 139.499,00 |
| 17.06.2024 | 88,08 | 89,88 | 87,23 | 87,33 | -1,13% | 129.220,00 |
| 14.06.2024 | 92,54 | 92,54 | 87,88 | 88,33 | -4,05% | 170.262,00 |
| 13.06.2024 | 94,26 | 94,26 | 91,17 | 92,06 | -2,82% | 92.441,00 |
| 12.06.2024 | 93,15 | 95,48 | 92,94 | 94,73 | 1,53% | 133.516,00 |
| 11.06.2024 | 92,69 | 93,73 | 91,80 | 93,30 | 1,01% | 118.500,00 |
| 10.06.2024 | 92,07 | 92,42 | 91,17 | 92,37 | -0,52% | 68.366,00 |
| 07.06.2024 | 91,42 | 92,89 | 90,25 | 92,85 | 1,74% | 140.409,00 |
| 06.06.2024 | 91,43 | 91,83 | 90,44 | 91,26 | 0,13% | 100.939,00 |
| 05.06.2024 | 93,56 | 93,62 | 90,21 | 91,14 | -1,84% | 158.556,00 |
| 04.06.2024 | 92,04 | 92,85 | 90,91 | 92,85 | 1,00% | 173.091,00 |
| 03.06.2024 | 91,92 | 92,81 | 90,30 | 91,93 | 0,56% | 76.742,00 |
| 31.05.2024 | 92,70 | 92,86 | 91,03 | 91,42 | -1,34% | 298.917,00 |
| 30.05.2024 | 91,03 | 92,66 | 90,71 | 92,66 | 1,07% | 115.559,00 |
| 29.05.2024 | 93,49 | 94,25 | 89,83 | 91,68 | -1,26% | 131.138,00 |
| 28.05.2024 | 94,14 | 94,40 | 92,43 | 92,85 | -1,08% | 67.931,00 |
| 27.05.2024 | 93,91 | 94,21 | 92,60 | 93,86 | -0,06% | 48.536,00 |
| 24.05.2024 | 93,03 | 95,56 | 92,62 | 93,92 | 0,57% | 116.287,00 |
| 23.05.2024 | 94,33 | 94,33 | 92,94 | 93,39 | -1,13% | 98.545,00 |
| 22.05.2024 | 95,02 | 95,06 | 92,58 | 94,46 | -1,18% | 108.203,00 |
| 21.05.2024 | 96,09 | 96,18 | 92,98 | 95,59 | -0,67% | 134.058,00 |
| 20.05.2024 | 96,21 | 97,47 | 95,56 | 96,23 | 0,39% | 71.815,00 |
| 17.05.2024 | 94,39 | 96,11 | 94,18 | 95,86 | 0,26% | 136.963,00 |
| 16.05.2024 | 95,87 | 97,14 | 92,80 | 95,61 | -0,59% | 220.591,00 |
| 15.05.2024 | 95,70 | 96,67 | 95,29 | 96,18 | 0,55% | 180.534,00 |
| 14.05.2024 | 94,25 | 95,65 | 93,30 | 95,65 | 1,44% | 123.020,00 |
| 13.05.2024 | 93,86 | 94,72 | 93,39 | 94,29 | 0,27% | 71.990,00 |
| 10.05.2024 | 95,00 | 95,51 | 93,58 | 94,04 | -0,60% | 102.095,00 |
| 09.05.2024 | 94,16 | 95,47 | 93,97 | 94,61 | 0,37% | 81.199,00 |
| 08.05.2024 | 95,04 | 96,12 | 93,53 | 94,26 | -1,44% | 127.127,00 |
| 07.05.2024 | 91,76 | 95,64 | 91,76 | 95,64 | 4,80% | 235.354,00 |
| 06.05.2024 | 92,33 | 92,75 | 91,12 | 91,26 | -0,87% | 72.214,00 |