60,350€
0,50%
Echtzeit-Aktienkurs Syensqo S.A.
Bid:
Ask:
Aktienkurse zur Syensqo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 58,85 | 58,85 | 57,45 | 58,80 | -2,08% | 201.941,00 |
| 13.05.2026 | 57,15 | 60,70 | 56,85 | 60,05 | 5,26% | 227.737,00 |
| 12.05.2026 | 57,95 | 58,00 | 56,75 | 57,05 | -2,23% | 219.781,00 |
| 11.05.2026 | 57,35 | 58,70 | 57,30 | 58,35 | 1,83% | 156.152,00 |
| 08.05.2026 | 56,90 | 57,58 | 56,75 | 57,30 | 0,09% | 161.204,00 |
| 07.05.2026 | 59,00 | 59,05 | 56,55 | 57,25 | -2,64% | 257.897,00 |
| 06.05.2026 | 57,85 | 59,90 | 57,65 | 58,80 | 2,80% | 308.387,00 |
| 05.05.2026 | 56,95 | 58,25 | 56,95 | 57,20 | 0,97% | 187.581,00 |
| 04.05.2026 | 57,00 | 57,90 | 56,50 | 56,65 | 0,53% | 111.792,00 |
| 30.04.2026 | 55,30 | 56,45 | 55,00 | 56,35 | 1,53% | 183.476,00 |
| 29.04.2026 | 55,70 | 56,55 | 55,50 | 55,50 | 0,45% | 201.974,00 |
| 28.04.2026 | 56,00 | 56,65 | 55,15 | 55,25 | -1,25% | 145.078,00 |
| 27.04.2026 | 55,60 | 57,10 | 55,60 | 55,95 | 0,63% | 167.480,00 |
| 24.04.2026 | 55,45 | 56,10 | 54,70 | 55,60 | -0,63% | 142.994,00 |
| 23.04.2026 | 55,05 | 56,18 | 55,05 | 55,95 | 1,08% | 111.026,00 |
| 22.04.2026 | 55,30 | 56,70 | 54,90 | 55,35 | -0,63% | 115.052,00 |
| 21.04.2026 | 56,00 | 56,45 | 55,25 | 55,70 | -0,18% | 151.119,00 |
| 20.04.2026 | 55,45 | 56,40 | 54,80 | 55,80 | -1,41% | 184.708,00 |
| 17.04.2026 | 54,50 | 56,60 | 53,95 | 56,60 | 3,85% | 230.612,00 |
| 16.04.2026 | 52,60 | 54,85 | 52,60 | 54,50 | 4,11% | 241.131,00 |
| 15.04.2026 | 52,45 | 52,70 | 51,65 | 52,35 | -0,76% | 137.415,00 |
| 14.04.2026 | 52,30 | 53,10 | 52,00 | 52,75 | 1,44% | 144.875,00 |
| 13.04.2026 | 51,65 | 52,35 | 51,30 | 52,00 | -0,57% | 126.045,00 |
| 10.04.2026 | 50,65 | 52,65 | 50,55 | 52,30 | 1,95% | 203.077,00 |
| 09.04.2026 | 50,20 | 51,30 | 49,68 | 51,30 | 1,89% | 206.225,00 |
| 08.04.2026 | 49,58 | 50,65 | 49,06 | 50,35 | 5,38% | 285.344,00 |
| 07.04.2026 | 48,26 | 48,86 | 47,38 | 47,78 | 0,50% | 197.886,00 |
| 02.04.2026 | 48,39 | 49,19 | 47,40 | 47,54 | -3,59% | 243.512,00 |
| 01.04.2026 | 49,92 | 50,16 | 49,03 | 49,31 | -0,34% | 300.067,00 |
| 31.03.2026 | 49,00 | 49,80 | 48,58 | 49,48 | 0,84% | 185.499,00 |
| 30.03.2026 | 48,54 | 49,21 | 48,01 | 49,07 | 0,14% | 142.711,00 |
| 27.03.2026 | 48,78 | 49,87 | 48,16 | 49,00 | -0,55% | 280.275,00 |
| 26.03.2026 | 49,00 | 50,18 | 48,71 | 49,27 | -1,16% | 267.633,00 |
| 25.03.2026 | 48,00 | 49,85 | 47,87 | 49,85 | 5,64% | 371.430,00 |
| 24.03.2026 | 45,69 | 47,54 | 45,33 | 47,19 | 3,97% | 205.509,00 |
| 23.03.2026 | 42,36 | 45,75 | 41,76 | 45,39 | 4,30% | 258.310,00 |
| 20.03.2026 | 43,66 | 44,00 | 42,68 | 43,52 | 0,86% | 679.818,00 |
| 19.03.2026 | 44,49 | 44,98 | 43,15 | 43,15 | -5,12% | 302.474,00 |
| 18.03.2026 | 44,92 | 45,48 | 44,31 | 45,48 | 1,34% | 327.415,00 |
| 17.03.2026 | 44,48 | 45,20 | 43,79 | 44,88 | 0,76% | 269.421,00 |
| 16.03.2026 | 45,02 | 45,70 | 43,62 | 44,54 | -1,15% | 328.641,00 |
| 13.03.2026 | 47,50 | 47,98 | 44,68 | 45,06 | -7,53% | 402.155,00 |
| 12.03.2026 | 47,70 | 49,23 | 47,18 | 48,73 | 2,42% | 282.409,00 |
| 11.03.2026 | 48,00 | 48,63 | 46,91 | 47,58 | -2,14% | 239.676,00 |
| 10.03.2026 | 49,45 | 50,58 | 48,50 | 48,62 | 0,62% | 253.095,00 |
| 09.03.2026 | 48,93 | 49,89 | 47,68 | 48,32 | -2,82% | 361.285,00 |
| 06.03.2026 | 54,14 | 54,98 | 49,72 | 49,72 | -7,96% | 398.444,00 |
| 05.03.2026 | 52,94 | 54,88 | 52,06 | 54,02 | 2,04% | 356.081,00 |
| 04.03.2026 | 50,12 | 52,94 | 49,77 | 52,94 | 3,97% | 469.633,00 |
| 03.03.2026 | 48,15 | 51,24 | 48,15 | 50,92 | 3,92% | 447.542,00 |
| 02.03.2026 | 45,66 | 49,00 | 44,62 | 49,00 | 1,30% | 846.549,00 |
| 27.02.2026 | 54,28 | 55,60 | 48,37 | 48,37 | -11,28% | 1.056.735,00 |
| 26.02.2026 | 63,00 | 63,80 | 54,52 | 54,52 | -30,64% | 1.352.640,00 |
| 25.02.2026 | 78,10 | 78,90 | 77,04 | 78,60 | 0,36% | 146.555,00 |
| 24.02.2026 | 78,34 | 79,80 | 77,94 | 78,32 | 0,88% | 133.212,00 |
| 23.02.2026 | 78,94 | 78,94 | 76,98 | 77,64 | -0,38% | 111.424,00 |
| 20.02.2026 | 78,52 | 78,74 | 77,00 | 77,94 | -0,49% | 100.727,00 |
| 19.02.2026 | 78,74 | 78,80 | 77,58 | 78,32 | -1,26% | 70.540,00 |
| 18.02.2026 | 79,18 | 79,32 | 77,44 | 79,32 | 0,63% | 182.158,00 |
| 17.02.2026 | 78,26 | 79,16 | 77,80 | 78,82 | 0,54% | 102.765,00 |
| 16.02.2026 | 79,80 | 79,82 | 78,14 | 78,40 | -2,00% | 88.068,00 |
| 13.02.2026 | 80,10 | 80,40 | 78,74 | 80,00 | -1,01% | 145.542,00 |
| 12.02.2026 | 82,00 | 82,12 | 79,88 | 80,82 | -0,93% | 253.478,00 |
| 11.02.2026 | 81,06 | 81,58 | 80,00 | 81,58 | 0,52% | 220.883,00 |
| 10.02.2026 | 78,30 | 81,16 | 78,10 | 81,16 | 4,10% | 267.743,00 |
| 09.02.2026 | 76,94 | 78,02 | 76,42 | 77,96 | 1,80% | 105.209,00 |
| 06.02.2026 | 77,46 | 77,52 | 75,88 | 76,58 | -1,92% | 92.969,00 |
| 05.02.2026 | 77,58 | 78,10 | 76,12 | 78,08 | 0,39% | 146.525,00 |
| 04.02.2026 | 74,20 | 79,90 | 74,04 | 77,78 | 5,16% | 351.057,00 |
| 03.02.2026 | 73,36 | 73,96 | 71,88 | 73,96 | 1,32% | 126.940,00 |
| 02.02.2026 | 70,90 | 73,00 | 69,98 | 73,00 | 2,79% | 102.961,00 |
| 30.01.2026 | 70,50 | 71,46 | 70,02 | 71,02 | 0,51% | 83.635,00 |
| 29.01.2026 | 72,76 | 73,34 | 70,32 | 70,66 | -2,21% | 155.872,00 |
| 28.01.2026 | 71,18 | 72,50 | 70,72 | 72,26 | 1,37% | 87.063,00 |
| 27.01.2026 | 72,50 | 72,94 | 71,28 | 71,28 | -1,93% | 134.061,00 |
| 26.01.2026 | 72,50 | 73,10 | 71,76 | 72,68 | 0,14% | 85.025,00 |
| 23.01.2026 | 73,00 | 73,06 | 72,14 | 72,58 | -1,01% | 104.529,00 |
| 22.01.2026 | 73,34 | 74,60 | 73,16 | 73,32 | 0,47% | 131.659,00 |
| 21.01.2026 | 69,72 | 73,06 | 69,66 | 72,98 | 5,16% | 115.556,00 |
| 20.01.2026 | 70,22 | 70,38 | 69,16 | 69,40 | -2,20% | 119.212,00 |
| 19.01.2026 | 71,36 | 72,24 | 70,64 | 70,96 | -1,58% | 77.505,00 |
| 16.01.2026 | 74,02 | 74,02 | 71,60 | 72,10 | -2,88% | 91.647,00 |
| 15.01.2026 | 72,12 | 75,30 | 71,68 | 74,24 | 3,03% | 127.114,00 |
| 14.01.2026 | 71,50 | 72,22 | 70,86 | 72,06 | 1,49% | 150.459,00 |
| 13.01.2026 | 70,58 | 71,10 | 70,00 | 71,00 | 0,94% | 96.604,00 |
| 12.01.2026 | 71,44 | 71,44 | 70,32 | 70,34 | -0,93% | 77.286,00 |
| 09.01.2026 | 71,28 | 71,82 | 70,70 | 71,00 | -0,20% | 76.777,00 |
| 08.01.2026 | 72,10 | 72,20 | 69,78 | 71,14 | -1,60% | 90.804,00 |
| 07.01.2026 | 73,20 | 74,36 | 70,78 | 72,30 | -0,80% | 127.436,00 |
| 06.01.2026 | 69,98 | 72,88 | 69,96 | 72,88 | 4,56% | 129.614,00 |
| 05.01.2026 | 70,92 | 73,22 | 68,96 | 69,70 | -0,31% | 154.532,00 |
| 02.01.2026 | 68,42 | 70,34 | 68,42 | 69,92 | 1,98% | 51.530,00 |
| 31.12.2025 | 68,70 | 68,86 | 68,20 | 68,56 | -0,87% | 23.067,00 |
| 30.12.2025 | 68,42 | 69,26 | 68,14 | 69,16 | 1,23% | 84.243,00 |
| 29.12.2025 | 67,62 | 68,98 | 67,62 | 68,32 | 0,65% | 65.260,00 |
| 24.12.2025 | 67,20 | 68,20 | 67,20 | 67,88 | 0,56% | 19.751,00 |
| 23.12.2025 | 67,84 | 68,16 | 67,24 | 67,50 | -0,74% | 61.452,00 |
| 22.12.2025 | 68,20 | 68,62 | 67,60 | 68,00 | -0,15% | 65.061,00 |
| 19.12.2025 | 67,88 | 68,78 | 67,88 | 68,10 | 0,15% | 209.319,00 |
| 18.12.2025 | 67,00 | 68,00 | 66,40 | 68,00 | 1,37% | 184.653,00 |