58,475€
-2,83%
Echtzeit-Aktienkurs SYENSQO N.V.
Bid:
Ask:
Aktienkurse zur SYENSQO N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 58,75 | 58,95 | 57,78 | 57,83 | -3,91% | - |
| 13.05.2026 | 57,53 | 60,70 | 56,90 | 60,18 | 4,70% | - |
| 12.05.2026 | 58,00 | 58,05 | 57,23 | 57,48 | -1,37% | - |
| 11.05.2026 | 57,33 | 58,73 | 57,20 | 58,28 | 1,61% | - |
| 08.05.2026 | 56,80 | 57,63 | 56,73 | 57,35 | 1,10% | 1.400,00 |
| 07.05.2026 | 58,80 | 59,18 | 56,53 | 56,73 | -3,57% | 5,00 |
| 06.05.2026 | 57,78 | 59,93 | 57,65 | 58,83 | 2,84% | - |
| 05.05.2026 | 56,73 | 58,25 | 56,58 | 57,20 | 1,24% | - |
| 04.05.2026 | 56,45 | 57,90 | 56,30 | 56,50 | -0,04% | - |
| 30.04.2026 | 54,73 | 56,53 | 54,58 | 56,53 | 2,73% | - |
| 29.04.2026 | 55,43 | 56,55 | 54,98 | 55,03 | -0,36% | - |
| 28.04.2026 | 55,93 | 56,65 | 55,15 | 55,23 | -1,56% | - |
| 27.04.2026 | 55,58 | 57,13 | 55,58 | 56,10 | 0,58% | - |
| 24.04.2026 | 55,58 | 56,03 | 54,70 | 55,78 | -0,36% | - |
| 23.04.2026 | 55,03 | 56,23 | 54,90 | 55,98 | 1,27% | - |
| 22.04.2026 | 55,93 | 56,73 | 54,90 | 55,28 | -0,54% | - |
| 21.04.2026 | 56,13 | 56,45 | 55,23 | 55,58 | -0,45% | - |
| 20.04.2026 | 55,58 | 56,45 | 54,93 | 55,83 | -1,02% | - |
| 17.04.2026 | 54,58 | 56,60 | 53,90 | 56,40 | 3,92% | - |
| 16.04.2026 | 52,53 | 54,83 | 52,48 | 54,28 | 4,12% | - |
| 15.04.2026 | 52,68 | 52,73 | 52,13 | 52,13 | -1,18% | - |
| 14.04.2026 | 52,33 | 53,13 | 51,98 | 52,75 | 0,91% | - |
| 13.04.2026 | 51,63 | 52,40 | 51,28 | 52,28 | 0,24% | - |
| 10.04.2026 | 51,48 | 52,68 | 50,75 | 52,15 | 1,11% | - |
| 09.04.2026 | 50,15 | 51,63 | 49,72 | 51,58 | 3,54% | - |
| 08.04.2026 | 50,30 | 50,73 | 49,21 | 49,81 | 3,58% | - |
| 07.04.2026 | 47,58 | 48,87 | 47,39 | 48,09 | 0,97% | - |
| 02.04.2026 | 48,22 | 49,19 | 47,41 | 47,63 | -3,51% | - |
| 01.04.2026 | 50,40 | 50,99 | 49,02 | 49,37 | -1,57% | - |
| 31.03.2026 | 49,39 | 50,39 | 48,59 | 50,15 | 3,01% | - |
| 30.03.2026 | 48,68 | 49,23 | 48,02 | 48,69 | 0,06% | - |
| 27.03.2026 | 49,17 | 49,89 | 48,18 | 48,66 | -1,29% | - |
| 26.03.2026 | 49,13 | 50,20 | 48,67 | 49,29 | 0,19% | - |
| 25.03.2026 | 47,79 | 49,95 | 47,61 | 49,20 | 3,30% | 1,00 |
| 24.03.2026 | 45,24 | 47,91 | 45,24 | 47,63 | 4,41% | - |
| 23.03.2026 | 42,62 | 45,93 | 41,78 | 45,62 | 5,42% | - |
| 20.03.2026 | 43,36 | 43,99 | 42,68 | 43,27 | -0,47% | - |
| 19.03.2026 | 44,69 | 44,93 | 42,94 | 43,48 | -3,05% | - |
| 18.03.2026 | 45,32 | 45,62 | 44,32 | 44,85 | -0,06% | 1,00 |
| 17.03.2026 | 44,29 | 45,19 | 43,81 | 44,87 | 0,58% | - |
| 16.03.2026 | 45,34 | 45,71 | 43,64 | 44,61 | -0,71% | - |
| 13.03.2026 | 48,45 | 48,51 | 44,68 | 44,93 | -7,51% | 95,00 |
| 12.03.2026 | 47,13 | 49,20 | 47,13 | 48,58 | 1,68% | - |
| 11.03.2026 | 48,51 | 48,65 | 46,91 | 47,78 | -1,23% | 1,00 |
| 10.03.2026 | 48,95 | 50,56 | 48,33 | 48,37 | -1,68% | - |
| 09.03.2026 | 48,39 | 49,82 | 47,64 | 49,20 | -1,21% | - |
| 06.03.2026 | 54,35 | 54,72 | 49,53 | 49,80 | -7,78% | 44,00 |
| 05.03.2026 | 52,69 | 54,84 | 52,10 | 54,00 | 3,13% | - |
| 04.03.2026 | 50,97 | 52,79 | 48,87 | 52,36 | 3,01% | - |
| 03.03.2026 | 48,60 | 51,21 | 48,26 | 50,83 | 3,22% | - |
| 02.03.2026 | 48,09 | 49,30 | 44,73 | 49,25 | 0,98% | 550,00 |
| 27.02.2026 | 54,97 | 55,58 | 48,75 | 48,77 | -11,19% | 945,00 |
| 26.02.2026 | 73,24 | 73,63 | 54,55 | 54,91 | -30,23% | 50,00 |
| 25.02.2026 | 78,40 | 78,90 | 77,21 | 78,70 | 0,38% | - |
| 24.02.2026 | 77,70 | 79,84 | 77,60 | 78,40 | 1,03% | - |
| 23.02.2026 | 77,61 | 78,48 | 77,01 | 77,60 | -0,44% | - |
| 20.02.2026 | 78,51 | 78,87 | 77,06 | 77,94 | -0,51% | - |
| 19.02.2026 | 79,09 | 79,31 | 77,59 | 78,34 | -1,09% | - |
| 18.02.2026 | 78,99 | 79,42 | 77,50 | 79,20 | 0,64% | - |
| 17.02.2026 | 78,12 | 79,19 | 77,84 | 78,70 | 0,24% | - |
| 16.02.2026 | 80,08 | 80,27 | 78,21 | 78,51 | -1,59% | - |
| 13.02.2026 | 80,54 | 80,98 | 78,76 | 79,78 | -1,51% | - |
| 12.02.2026 | 82,00 | 82,14 | 79,89 | 81,00 | -1,03% | - |
| 11.02.2026 | 81,25 | 82,13 | 80,04 | 81,84 | 0,71% | - |
| 10.02.2026 | 77,80 | 81,37 | 77,80 | 81,26 | 4,15% | 11,00 |
| 09.02.2026 | 76,94 | 78,08 | 76,43 | 78,02 | 1,85% | - |
| 06.02.2026 | 78,03 | 78,15 | 75,85 | 76,60 | -1,82% | - |
| 05.02.2026 | 77,74 | 78,30 | 76,13 | 78,02 | 0,32% | - |
| 04.02.2026 | 73,99 | 79,79 | 73,89 | 77,77 | 5,64% | 5,00 |
| 03.02.2026 | 73,37 | 73,97 | 71,93 | 73,62 | 0,64% | - |
| 02.02.2026 | 70,13 | 73,20 | 70,04 | 73,15 | 3,19% | 10,00 |
| 30.01.2026 | 70,99 | 71,52 | 70,07 | 70,89 | -0,34% | 5,00 |
| 29.01.2026 | 72,49 | 73,37 | 70,34 | 71,13 | -1,69% | - |
| 28.01.2026 | 71,74 | 72,60 | 70,72 | 72,35 | 1,56% | - |
| 27.01.2026 | 72,92 | 73,02 | 71,24 | 71,24 | -2,13% | - |
| 26.01.2026 | 72,54 | 73,18 | 71,83 | 72,79 | 0,19% | - |
| 23.01.2026 | 73,23 | 73,24 | 72,23 | 72,65 | -0,89% | - |
| 22.01.2026 | 73,81 | 74,81 | 73,15 | 73,30 | -0,70% | - |
| 21.01.2026 | 69,23 | 74,15 | 69,23 | 73,82 | 6,97% | - |
| 20.01.2026 | 70,71 | 70,75 | 68,99 | 69,01 | -2,75% | - |
| 19.01.2026 | 71,30 | 72,34 | 70,67 | 70,96 | -1,70% | - |
| 16.01.2026 | 74,08 | 74,24 | 71,74 | 72,19 | -2,43% | - |
| 15.01.2026 | 72,35 | 75,35 | 71,63 | 73,99 | 2,66% | - |
| 14.01.2026 | 70,99 | 72,27 | 70,91 | 72,07 | 1,64% | - |
| 13.01.2026 | 70,50 | 71,13 | 70,07 | 70,91 | 0,74% | - |
| 12.01.2026 | 70,97 | 71,38 | 70,29 | 70,39 | -0,96% | - |
| 09.01.2026 | 71,38 | 71,79 | 70,67 | 71,07 | -0,42% | 10,00 |
| 08.01.2026 | 72,28 | 72,44 | 69,77 | 71,37 | -1,53% | - |
| 07.01.2026 | 72,67 | 74,22 | 70,72 | 72,48 | -0,38% | 11,00 |
| 06.01.2026 | 69,79 | 73,09 | 68,81 | 72,76 | 4,50% | - |
| 05.01.2026 | 70,30 | 73,21 | 68,95 | 69,63 | -0,56% | - |
| 02.01.2026 | 68,94 | 70,31 | 68,40 | 70,02 | 1,73% | - |
| 30.12.2025 | 68,30 | 68,91 | 68,12 | 68,83 | 0,73% | - |
| 29.12.2025 | 67,41 | 68,93 | 67,38 | 68,33 | 1,30% | - |
| 23.12.2025 | 68,06 | 68,11 | 67,20 | 67,45 | -0,85% | - |
| 22.12.2025 | 68,04 | 68,61 | 67,55 | 68,03 | -0,13% | - |
| 19.12.2025 | 67,81 | 68,74 | 67,81 | 68,12 | 0,37% | - |
| 18.12.2025 | 67,09 | 67,96 | 66,37 | 67,87 | 1,31% | - |
| 17.12.2025 | 68,95 | 69,08 | 66,40 | 66,99 | -2,80% | - |
| 16.12.2025 | 69,96 | 71,04 | 68,54 | 68,92 | -1,87% | - |