68,560€
0,84%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 67,89 | 68,54 | 67,45 | 68,53 | 0,79% | - |
| 02.12.2025 | 67,16 | 68,13 | 66,88 | 67,99 | 0,98% | 50,00 |
| 01.12.2025 | 66,35 | 67,51 | 66,01 | 67,33 | 0,97% | 820,00 |
| 28.11.2025 | 66,51 | 67,16 | 66,36 | 66,68 | 0,44% | 5,00 |
| 27.11.2025 | 66,38 | 66,71 | 66,13 | 66,39 | -0,32% | 178,00 |
| 26.11.2025 | 66,32 | 66,89 | 66,20 | 66,60 | 0,32% | 251,00 |
| 25.11.2025 | 64,66 | 66,51 | 64,34 | 66,39 | 2,86% | 148,00 |
| 24.11.2025 | 65,03 | 65,43 | 64,14 | 64,55 | -0,79% | 145,00 |
| 21.11.2025 | 62,76 | 65,58 | 62,44 | 65,06 | 3,02% | 412,00 |
| 20.11.2025 | 63,81 | 65,29 | 62,59 | 63,16 | 0,37% | 64,00 |
| 19.11.2025 | 61,43 | 63,10 | 61,40 | 62,93 | 1,92% | 71,00 |
| 18.11.2025 | 60,35 | 62,28 | 59,77 | 61,74 | 1,76% | 614,00 |
| 17.11.2025 | 63,81 | 64,31 | 60,32 | 60,67 | -3,66% | 2.137,00 |
| 14.11.2025 | 63,37 | 63,71 | 62,12 | 62,98 | -0,83% | 635,00 |
| 13.11.2025 | 65,43 | 65,80 | 63,40 | 63,51 | -2,68% | 1.103,00 |
| 12.11.2025 | 64,44 | 65,73 | 63,79 | 65,26 | 1,41% | 1.307,00 |
| 11.11.2025 | 64,61 | 64,72 | 63,74 | 64,35 | -0,33% | 50,00 |
| 10.11.2025 | 63,77 | 64,61 | 63,44 | 64,56 | 1,91% | 3,00 |
| 07.11.2025 | 63,95 | 64,00 | 62,22 | 63,35 | -0,81% | 527,00 |
| 06.11.2025 | 64,56 | 65,07 | 63,36 | 63,87 | -2,06% | 99,00 |
| 05.11.2025 | 63,49 | 65,34 | 62,64 | 65,21 | 1,60% | 161,00 |
| 04.11.2025 | 63,63 | 64,75 | 63,15 | 64,18 | -0,23% | - |
| 03.11.2025 | 64,52 | 65,12 | 63,82 | 64,33 | -0,52% | 1.746,00 |
| 31.10.2025 | 63,70 | 65,04 | 63,47 | 64,66 | 1,28% | - |
| 30.10.2025 | 64,04 | 64,61 | 63,10 | 63,84 | 0,74% | 367,00 |
| 29.10.2025 | 64,40 | 64,70 | 63,27 | 63,37 | -0,96% | 154,00 |
| 28.10.2025 | 64,22 | 64,55 | 63,69 | 63,99 | -0,61% | 232,00 |
| 27.10.2025 | 64,88 | 65,18 | 64,17 | 64,38 | -0,26% | - |
| 24.10.2025 | 63,28 | 65,09 | 62,91 | 64,55 | 2,28% | 98,00 |
| 23.10.2025 | 63,04 | 63,67 | 62,66 | 63,11 | 0,22% | 79,00 |
| 22.10.2025 | 63,83 | 64,56 | 62,43 | 62,97 | -1,14% | 20,00 |
| 21.10.2025 | 62,12 | 63,91 | 61,91 | 63,69 | 2,59% | 383,00 |
| 20.10.2025 | 62,60 | 64,48 | 61,40 | 62,08 | 0,79% | 1.829,00 |
| 17.10.2025 | 59,56 | 62,51 | 59,15 | 61,60 | 2,72% | 200,00 |
| 16.10.2025 | 62,07 | 62,54 | 59,71 | 59,97 | -3,18% | 544,00 |
| 15.10.2025 | 63,47 | 64,32 | 60,80 | 61,94 | -1,75% | 1.655,00 |
| 14.10.2025 | 60,11 | 63,47 | 59,91 | 63,04 | 3,81% | 223,00 |
| 13.10.2025 | 59,30 | 60,73 | 59,20 | 60,73 | 3,56% | 25,00 |
| 10.10.2025 | 62,01 | 62,64 | 58,64 | 58,64 | -5,08% | 606,00 |
| 09.10.2025 | 60,98 | 62,05 | 60,98 | 61,78 | 1,06% | - |
| 08.10.2025 | 61,06 | 62,17 | 60,31 | 61,13 | 0,53% | - |
| 07.10.2025 | 60,39 | 61,19 | 59,79 | 60,80 | -0,25% | 298,00 |
| 06.10.2025 | 60,94 | 61,87 | 59,94 | 60,96 | 0,55% | 25,00 |
| 03.10.2025 | 60,11 | 61,25 | 59,89 | 60,62 | 1,24% | - |
| 02.10.2025 | 59,61 | 60,37 | 59,12 | 59,88 | 0,53% | - |
| 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 |