59,525€
-1,94%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 60,14 | 60,92 | 59,55 | 59,56 | -1,88% | 31,00 |
| 30.09.2025 | 62,45 | 62,96 | 59,00 | 60,70 | -2,89% | 227,00 |
| 29.09.2025 | 63,73 | 64,01 | 61,83 | 62,51 | -2,14% | 40,00 |
| 26.09.2025 | 63,60 | 64,24 | 63,29 | 63,88 | 0,22% | - |
| 25.09.2025 | 63,58 | 63,80 | 62,50 | 63,74 | 0,85% | 61,00 |
| 24.09.2025 | 63,44 | 64,33 | 62,94 | 63,20 | -0,24% | - |
| 23.09.2025 | 64,06 | 65,07 | 63,08 | 63,35 | -1,40% | 80,00 |
| 22.09.2025 | 65,18 | 65,21 | 63,85 | 64,25 | -1,56% | 40,00 |
| 19.09.2025 | 65,00 | 65,73 | 64,85 | 65,27 | 0,54% | 23,00 |
| 18.09.2025 | 63,69 | 65,20 | 63,53 | 64,92 | 2,36% | - |
| 17.09.2025 | 62,86 | 64,39 | 62,47 | 63,43 | 0,96% | 24,00 |
| 16.09.2025 | 64,84 | 64,84 | 62,21 | 62,83 | -2,97% | - |
| 15.09.2025 | 64,33 | 65,56 | 64,14 | 64,75 | 0,39% | 397,00 |
| 12.09.2025 | 64,84 | 64,92 | 64,14 | 64,50 | -0,37% | - |
| 11.09.2025 | 63,94 | 64,95 | 63,49 | 64,74 | 1,46% | - |
| 10.09.2025 | 65,13 | 65,31 | 63,37 | 63,81 | -1,88% | 30,00 |
| 09.09.2025 | 63,86 | 65,16 | 63,67 | 65,03 | 1,34% | 70,00 |
| 08.09.2025 | 64,57 | 64,90 | 63,65 | 64,17 | -0,60% | 2,00 |
| 05.09.2025 | 66,00 | 66,27 | 63,87 | 64,56 | -2,09% | 193,00 |
| 04.09.2025 | 64,82 | 66,18 | 64,68 | 65,93 | 1,82% | 200,00 |
| 03.09.2025 | 64,94 | 65,23 | 64,04 | 64,75 | -0,24% | 223,00 |
| 02.09.2025 | 65,21 | 65,34 | 63,50 | 64,91 | -0,64% | - |
| 01.09.2025 | 65,13 | 65,34 | 64,96 | 65,33 | 0,08% | - |
| 29.08.2025 | 65,59 | 66,07 | 64,85 | 65,27 | -0,45% | 15,00 |
| 28.08.2025 | 65,02 | 65,68 | 65,01 | 65,57 | 0,61% | 316,00 |
| 27.08.2025 | 64,88 | 65,46 | 64,78 | 65,17 | 0,70% | 171,00 |
| 26.08.2025 | 63,57 | 64,92 | 63,24 | 64,72 | 1,52% | 183,00 |
| 25.08.2025 | 61,91 | 63,91 | 61,90 | 63,75 | 2,06% | 1.031,00 |
| 22.08.2025 | 61,45 | 63,24 | 61,21 | 62,46 | 1,81% | - |
| 21.08.2025 | 61,48 | 61,56 | 60,66 | 61,35 | -0,15% | 222,00 |
| 20.08.2025 | 61,33 | 61,59 | 60,07 | 61,44 | -0,08% | - |
| 19.08.2025 | 61,47 | 62,17 | 61,20 | 61,49 | -0,11% | - |
| 18.08.2025 | 61,15 | 61,61 | 60,73 | 61,56 | 0,82% | - |
| 15.08.2025 | 62,60 | 62,81 | 60,84 | 61,06 | -2,37% | 10,00 |
| 14.08.2025 | 61,93 | 62,64 | 61,46 | 62,54 | 0,72% | - |
| 13.08.2025 | 61,93 | 62,46 | 61,21 | 62,09 | 0,17% | - |
| 12.08.2025 | 59,92 | 62,01 | 59,88 | 61,99 | 3,33% | 20,00 |
| 11.08.2025 | 59,56 | 60,09 | 59,34 | 59,99 | 0,61% | 1,00 |
| 08.08.2025 | 58,83 | 59,89 | 58,80 | 59,62 | 1,46% | - |
| 07.08.2025 | 60,03 | 60,44 | 58,70 | 58,76 | -1,39% | - |
| 06.08.2025 | 60,66 | 60,76 | 59,50 | 59,59 | -1,42% | 505,00 |
| 05.08.2025 | 59,84 | 60,65 | 59,33 | 60,45 | 0,92% | 22,00 |
| 04.08.2025 | 58,59 | 60,00 | 58,30 | 59,90 | 2,71% | 2,00 |
| 01.08.2025 | 60,80 | 60,85 | 57,25 | 58,32 | -4,32% | 37,00 |
| 31.07.2025 | 62,01 | 62,24 | 60,84 | 60,95 | -0,89% | - |
| 30.07.2025 | 61,86 | 62,48 | 61,03 | 61,50 | -0,36% | 141,00 |
| 29.07.2025 | 63,04 | 63,99 | 61,48 | 61,72 | -1,85% | 284,00 |
| 28.07.2025 | 62,39 | 63,10 | 62,30 | 62,88 | 1,26% | 187,00 |
| 25.07.2025 | 61,29 | 62,55 | 61,01 | 62,10 | 1,68% | 1,00 |
| 24.07.2025 | 61,25 | 61,79 | 60,63 | 61,07 | -0,26% | 16,00 |
| 23.07.2025 | 60,10 | 61,91 | 59,90 | 61,23 | 1,78% | 1.108,00 |
| 22.07.2025 | 59,38 | 60,85 | 57,00 | 60,16 | 1,29% | 2.575,00 |
| 21.07.2025 | 60,31 | 60,61 | 59,15 | 59,40 | -1,53% | - |
| 18.07.2025 | 60,54 | 60,56 | 59,42 | 60,32 | -0,38% | - |
| 17.07.2025 | 59,65 | 60,74 | 59,65 | 60,55 | 1,67% | 37,00 |
| 16.07.2025 | 58,94 | 59,89 | 58,00 | 59,56 | 0,76% | 16,00 |
| 15.07.2025 | 60,84 | 61,06 | 59,09 | 59,11 | -2,75% | 283,00 |
| 14.07.2025 | 60,15 | 61,39 | 59,86 | 60,78 | 0,62% | 162,00 |
| 11.07.2025 | 60,69 | 60,78 | 59,98 | 60,40 | -0,83% | 96,00 |
| 10.07.2025 | 59,66 | 61,51 | 59,57 | 60,91 | 1,75% | 16,00 |
| 09.07.2025 | 59,10 | 60,06 | 59,06 | 59,86 | 1,17% | - |
| 08.07.2025 | 59,43 | 60,30 | 59,11 | 59,16 | -0,50% | - |
| 07.07.2025 | 59,33 | 59,96 | 58,83 | 59,46 | 0,51% | 2,00 |
| 04.07.2025 | 59,38 | 59,38 | 59,10 | 59,16 | -0,90% | - |
| 03.07.2025 | 58,94 | 60,01 | 58,64 | 59,70 | 1,48% | 1,00 |
| 02.07.2025 | 57,97 | 59,06 | 57,82 | 58,83 | 1,72% | - |
| 01.07.2025 | 56,55 | 58,28 | 56,27 | 57,84 | 1,99% | 1,00 |
| 30.06.2025 | 56,70 | 57,13 | 56,41 | 56,71 | 0,26% | 20,00 |
| 27.06.2025 | 56,40 | 56,88 | 56,05 | 56,56 | 0,55% | - |
| 26.06.2025 | 55,66 | 56,33 | 55,47 | 56,25 | 0,87% | - |
| 25.06.2025 | 55,77 | 56,30 | 55,58 | 55,77 | -0,02% | - |
| 24.06.2025 | 54,81 | 55,99 | 54,77 | 55,78 | 2,11% | 69,00 |
| 23.06.2025 | 54,06 | 54,68 | 53,33 | 54,63 | 0,93% | 20,00 |
| 20.06.2025 | 53,23 | 54,35 | 53,12 | 54,12 | 2,12% | - |
| 19.06.2025 | 53,49 | 53,52 | 52,97 | 53,00 | -0,95% | 63,00 |
| 18.06.2025 | 52,48 | 53,90 | 52,40 | 53,51 | 1,90% | 60,00 |
| 17.06.2025 | 52,80 | 52,96 | 52,26 | 52,51 | -0,99% | 19,00 |
| 16.06.2025 | 51,87 | 53,18 | 51,83 | 53,03 | 2,46% | 5,00 |
| 13.06.2025 | 52,51 | 52,95 | 51,52 | 51,76 | -2,56% | 304,00 |
| 12.06.2025 | 53,45 | 53,86 | 52,29 | 53,12 | -1,33% | 160,00 |
| 11.06.2025 | 53,03 | 54,34 | 52,95 | 53,83 | 1,17% | - |
| 10.06.2025 | 53,25 | 53,35 | 52,34 | 53,21 | -0,21% | 3,00 |
| 09.06.2025 | 51,79 | 53,92 | 51,77 | 53,32 | 2,51% | 193,00 |
| 06.06.2025 | 50,40 | 52,12 | 50,38 | 52,02 | 3,61% | 274,00 |
| 05.06.2025 | 50,66 | 50,96 | 49,78 | 50,21 | -1,10% | 325,00 |
| 04.06.2025 | 51,95 | 52,20 | 50,70 | 50,77 | -2,27% | 183,00 |
| 03.06.2025 | 50,73 | 51,99 | 50,54 | 51,95 | 2,34% | 50,00 |
| 02.06.2025 | 50,39 | 50,91 | 49,49 | 50,76 | 0,02% | 42,00 |
| 30.05.2025 | 51,40 | 51,46 | 50,18 | 50,75 | -0,96% | 575,00 |
| 29.05.2025 | 52,77 | 52,91 | 50,81 | 51,24 | -0,76% | 53,00 |
| 28.05.2025 | 52,11 | 52,36 | 51,47 | 51,63 | -0,97% | - |
| 27.05.2025 | 50,45 | 52,13 | 50,16 | 52,13 | 3,24% | 68,00 |
| 26.05.2025 | 50,14 | 50,68 | 50,13 | 50,50 | 1,14% | 94,00 |
| 23.05.2025 | 50,70 | 51,04 | 49,36 | 49,93 | -1,99% | 374,00 |
| 22.05.2025 | 50,60 | 51,36 | 50,32 | 50,94 | 0,60% | 249,00 |
| 21.05.2025 | 52,59 | 52,62 | 50,54 | 50,64 | -4,51% | 657,00 |
| 20.05.2025 | 53,16 | 53,78 | 52,68 | 53,03 | -0,68% | 300,00 |
| 19.05.2025 | 53,84 | 53,86 | 52,96 | 53,39 | -2,17% | 289,00 |
| 16.05.2025 | 53,88 | 55,07 | 53,61 | 54,58 | 1,03% | 151,00 |
| 15.05.2025 | 54,37 | 54,42 | 53,52 | 54,02 | -1,38% | 262,00 |