65,670€
1,77%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 64,82 | 66,26 | 64,60 | 66,02 | 2,31% | 57,00 |
| 17.06.2026 | 64,99 | 66,31 | 64,38 | 64,53 | -0,57% | 16,00 |
| 16.06.2026 | 64,32 | 65,35 | 64,19 | 64,90 | 0,36% | 48,00 |
| 15.06.2026 | 62,70 | 65,59 | 62,70 | 64,67 | 1,79% | 652,00 |
| 12.06.2026 | 62,55 | 63,66 | 62,32 | 63,53 | 1,89% | - |
| 11.06.2026 | 60,49 | 62,38 | 59,32 | 62,35 | 2,97% | 75,00 |
| 10.06.2026 | 62,45 | 62,51 | 60,52 | 60,55 | -2,87% | 94,00 |
| 09.06.2026 | 61,30 | 63,36 | 60,88 | 62,34 | 1,65% | 20,00 |
| 08.06.2026 | 61,40 | 61,96 | 60,86 | 61,33 | -0,26% | 2,00 |
| 05.06.2026 | 60,61 | 61,86 | 60,47 | 61,49 | 0,82% | - |
| 04.06.2026 | 58,96 | 61,36 | 58,74 | 60,99 | 2,16% | 118,00 |
| 03.06.2026 | 61,03 | 61,12 | 59,62 | 59,70 | -2,02% | 6,00 |
| 02.06.2026 | 60,70 | 61,43 | 59,58 | 60,93 | 0,20% | - |
| 01.06.2026 | 61,48 | 61,56 | 59,71 | 60,81 | -1,49% | 34,00 |
| 29.05.2026 | 61,44 | 61,85 | 60,91 | 61,73 | 0,90% | - |
| 28.05.2026 | 62,08 | 63,30 | 60,31 | 61,18 | -1,26% | 1.494,00 |
| 27.05.2026 | 61,78 | 63,02 | 61,58 | 61,96 | 0,37% | - |
| 26.05.2026 | 62,14 | 62,80 | 61,65 | 61,73 | -0,87% | 181,00 |
| 25.05.2026 | 62,28 | 62,58 | 62,22 | 62,27 | 0,39% | 62,00 |
| 22.05.2026 | 62,14 | 62,38 | 61,65 | 62,03 | 0,37% | - |
| 21.05.2026 | 61,96 | 62,08 | 60,66 | 61,80 | 0,65% | 333,00 |
| 20.05.2026 | 59,83 | 61,58 | 58,98 | 61,40 | 1,91% | 120,00 |
| 19.05.2026 | 60,86 | 61,36 | 59,76 | 60,25 | -1,63% | 245,00 |
| 18.05.2026 | 61,00 | 61,58 | 60,78 | 61,25 | 0,15% | 9,00 |
| 15.05.2026 | 60,81 | 61,72 | 60,53 | 61,16 | 0,41% | 4,00 |
| 14.05.2026 | 59,72 | 61,10 | 59,66 | 60,91 | 2,11% | - |
| 13.05.2026 | 60,16 | 60,88 | 59,24 | 59,65 | -1,09% | 17,00 |
| 12.05.2026 | 59,61 | 60,81 | 58,91 | 60,31 | 0,57% | 244,00 |
| 11.05.2026 | 62,30 | 62,44 | 59,75 | 59,97 | -3,38% | 341,00 |
| 08.05.2026 | 63,19 | 63,28 | 61,86 | 62,07 | -1,69% | 2,00 |
| 07.05.2026 | 64,03 | 64,27 | 62,82 | 63,14 | -1,28% | - |
| 06.05.2026 | 63,12 | 64,30 | 62,74 | 63,96 | 1,51% | 1,00 |
| 05.05.2026 | 63,43 | 63,57 | 62,99 | 63,01 | -0,72% | 1,00 |
| 04.05.2026 | 64,63 | 64,96 | 63,42 | 63,47 | -2,61% | 12,00 |
| 30.04.2026 | 64,21 | 65,19 | 63,92 | 65,17 | 1,15% | - |
| 29.04.2026 | 65,32 | 65,55 | 64,14 | 64,43 | -0,74% | - |
| 28.04.2026 | 65,48 | 66,20 | 64,91 | 64,91 | -1,38% | 1,00 |
| 27.04.2026 | 65,04 | 65,84 | 64,83 | 65,82 | 0,53% | - |
| 24.04.2026 | 65,71 | 65,82 | 64,64 | 65,47 | 0,32% | - |
| 23.04.2026 | 66,94 | 67,47 | 64,80 | 65,26 | -2,74% | 3,00 |
| 22.04.2026 | 66,40 | 67,46 | 65,26 | 67,10 | 1,05% | 431,00 |
| 21.04.2026 | 66,85 | 68,14 | 65,01 | 66,40 | -0,26% | 109,00 |
| 20.04.2026 | 65,48 | 67,30 | 65,24 | 66,57 | 0,48% | 195,00 |
| 17.04.2026 | 63,87 | 66,72 | 63,82 | 66,25 | 3,87% | 111,00 |
| 16.04.2026 | 64,47 | 64,96 | 63,69 | 63,78 | -1,28% | - |
| 15.04.2026 | 64,05 | 65,14 | 63,78 | 64,61 | 0,65% | 911,00 |
| 14.04.2026 | 62,70 | 64,22 | 62,52 | 64,19 | 2,62% | 105,00 |
| 13.04.2026 | 61,54 | 62,60 | 61,06 | 62,55 | 1,20% | 269,00 |
| 10.04.2026 | 62,00 | 62,06 | 61,34 | 61,81 | 0,16% | 1,00 |
| 09.04.2026 | 61,62 | 61,97 | 61,12 | 61,71 | 0,34% | - |
| 08.04.2026 | 61,41 | 62,22 | 60,29 | 61,50 | 3,38% | - |
| 07.04.2026 | 60,05 | 60,32 | 59,16 | 59,49 | 0,77% | 191,00 |
| 02.04.2026 | 58,40 | 59,61 | 57,31 | 59,04 | 0,10% | - |
| 01.04.2026 | 58,97 | 59,51 | 58,47 | 58,98 | -0,25% | 36,00 |
| 31.03.2026 | 58,03 | 59,22 | 57,48 | 59,12 | 2,75% | 177,00 |
| 30.03.2026 | 56,94 | 57,99 | 56,92 | 57,54 | 1,85% | 77,00 |
| 27.03.2026 | 58,13 | 58,24 | 56,41 | 56,50 | -2,66% | - |
| 26.03.2026 | 58,26 | 59,00 | 57,77 | 58,04 | -0,95% | - |
| 25.03.2026 | 58,54 | 59,23 | 57,95 | 58,60 | 0,54% | 60,00 |
| 24.03.2026 | 57,38 | 58,77 | 57,01 | 58,28 | 1,16% | 1,00 |
| 23.03.2026 | 56,52 | 58,93 | 56,21 | 57,61 | 1,45% | 501,00 |
| 20.03.2026 | 56,53 | 57,35 | 56,23 | 56,79 | 0,19% | 97,00 |
| 19.03.2026 | 56,82 | 57,34 | 55,64 | 56,68 | -0,59% | 89,00 |
| 18.03.2026 | 56,75 | 57,41 | 56,25 | 57,02 | 0,72% | 25,00 |
| 17.03.2026 | 55,51 | 57,44 | 55,39 | 56,61 | 1,77% | - |
| 16.03.2026 | 56,24 | 56,71 | 55,54 | 55,63 | 0,02% | - |
| 13.03.2026 | 55,54 | 56,46 | 55,41 | 55,62 | 0,11% | - |
| 12.03.2026 | 56,11 | 56,44 | 54,76 | 55,56 | -1,51% | 380,00 |
| 11.03.2026 | 56,35 | 57,13 | 55,47 | 56,41 | -0,47% | 39,00 |
| 10.03.2026 | 57,74 | 58,03 | 56,05 | 56,67 | -1,36% | - |
| 09.03.2026 | 56,51 | 57,45 | 55,09 | 57,45 | 0,02% | 868,00 |
| 06.03.2026 | 59,50 | 59,51 | 56,66 | 57,44 | -3,51% | - |
| 05.03.2026 | 59,61 | 60,09 | 58,72 | 59,53 | -0,24% | 2,00 |
| 04.03.2026 | 58,79 | 59,94 | 58,74 | 59,68 | 0,18% | - |
| 03.03.2026 | 58,31 | 60,22 | 57,48 | 59,57 | 1,39% | - |
| 02.03.2026 | 58,14 | 59,33 | 57,34 | 58,75 | 0,62% | 24,00 |
| 27.02.2026 | 61,53 | 62,21 | 57,91 | 58,39 | -7,07% | 155,00 |
| 26.02.2026 | 61,54 | 63,14 | 61,54 | 62,84 | 1,82% | - |
| 25.02.2026 | 59,99 | 62,03 | 59,94 | 61,71 | 2,56% | 121,00 |
| 24.02.2026 | 58,61 | 60,42 | 58,12 | 60,17 | 3,03% | 67,00 |
| 23.02.2026 | 61,61 | 62,08 | 57,82 | 58,40 | -6,11% | 337,00 |
| 20.02.2026 | 61,65 | 62,29 | 60,65 | 62,20 | 1,54% | - |
| 19.02.2026 | 61,86 | 61,99 | 60,71 | 61,26 | -0,43% | - |
| 18.02.2026 | 61,15 | 61,79 | 60,96 | 61,52 | 0,81% | 810,00 |
| 17.02.2026 | 60,06 | 62,00 | 59,31 | 61,03 | 1,24% | 40,00 |
| 16.02.2026 | 60,27 | 60,47 | 60,11 | 60,28 | 0,72% | 40,00 |
| 13.02.2026 | 60,60 | 60,90 | 59,41 | 59,85 | -0,31% | 530,00 |
| 12.02.2026 | 61,67 | 62,61 | 58,98 | 60,03 | -2,27% | - |
| 11.02.2026 | 62,16 | 62,95 | 60,83 | 61,43 | -1,23% | 1,00 |
| 10.02.2026 | 62,09 | 63,06 | 61,47 | 62,19 | 0,19% | 10,00 |
| 09.02.2026 | 63,47 | 63,80 | 62,05 | 62,08 | -2,47% | 31,00 |
| 06.02.2026 | 62,34 | 64,16 | 62,08 | 63,65 | 1,10% | 768,00 |
| 05.02.2026 | 63,97 | 64,03 | 61,45 | 62,96 | -1,67% | 7,00 |
| 04.02.2026 | 62,60 | 64,07 | 62,41 | 64,03 | 2,42% | 249,00 |
| 03.02.2026 | 62,43 | 63,27 | 61,73 | 62,51 | 0,32% | 202,00 |
| 02.02.2026 | 60,52 | 62,71 | 60,47 | 62,31 | 1,68% | 388,00 |
| 30.01.2026 | 61,11 | 61,64 | 60,43 | 61,28 | -0,11% | 32,00 |
| 29.01.2026 | 61,38 | 62,12 | 61,04 | 61,35 | -0,52% | 440,00 |
| 28.01.2026 | 61,08 | 62,84 | 60,91 | 61,67 | 1,53% | 33,00 |
| 27.01.2026 | 65,51 | 65,61 | 60,34 | 60,74 | -6,83% | 455,00 |