1,935€
2,38%
Echtzeit-Aktienkurs Synectics PLC
Bid:
Ask:
Aktienkurse zur Synectics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,06 | 2,07 | 1,94 | 1,94 | -5,84% | - |
| 12.03.2026 | 2,09 | 2,09 | 2,05 | 2,06 | -1,67% | - |
| 11.03.2026 | 2,08 | 2,09 | 2,08 | 2,09 | 9,42% | - |
| 10.03.2026 | 2,03 | 2,08 | 1,91 | 1,91 | 7,91% | - |
| 09.03.2026 | 1,92 | 2,03 | 1,77 | 1,77 | -8,29% | - |
| 06.03.2026 | 2,05 | 2,06 | 1,93 | 1,93 | 2,66% | - |
| 05.03.2026 | 2,07 | 2,08 | 1,88 | 1,88 | -1,05% | - |
| 04.03.2026 | 2,14 | 2,16 | 1,90 | 1,90 | -11,83% | - |
| 03.03.2026 | 2,53 | 2,55 | 2,08 | 2,16 | -18,98% | - |
| 02.03.2026 | 2,51 | 2,66 | 2,47 | 2,66 | 10,83% | 4,00 |
| 27.02.2026 | 2,57 | 2,58 | 2,40 | 2,40 | 0,00% | - |
| 26.02.2026 | 2,61 | 2,61 | 2,40 | 2,40 | -1,64% | - |
| 25.02.2026 | 2,63 | 2,65 | 2,44 | 2,44 | -7,92% | - |
| 24.02.2026 | 2,69 | 2,70 | 2,63 | 2,65 | 5,16% | - |
| 23.02.2026 | 2,69 | 2,73 | 2,52 | 2,52 | 0,00% | - |
| 20.02.2026 | 2,63 | 2,70 | 2,52 | 2,52 | 2,44% | - |
| 19.02.2026 | 2,77 | 2,79 | 2,46 | 2,46 | -11,83% | - |
| 18.02.2026 | 2,81 | 2,82 | 2,77 | 2,79 | 5,68% | - |
| 17.02.2026 | 2,81 | 2,82 | 2,64 | 2,64 | -6,71% | - |
| 16.02.2026 | 2,83 | 2,83 | 2,78 | 2,83 | 6,39% | - |
| 13.02.2026 | 2,81 | 2,83 | 2,66 | 2,66 | 0,76% | - |
| 12.02.2026 | 2,81 | 2,82 | 2,64 | 2,64 | 0,00% | - |
| 11.02.2026 | 2,81 | 2,83 | 2,64 | 2,64 | -6,05% | - |
| 10.02.2026 | 2,81 | 2,83 | 2,64 | 2,81 | -0,71% | - |
| 09.02.2026 | 2,71 | 2,83 | 2,69 | 2,83 | 11,42% | - |
| 06.02.2026 | 2,62 | 2,71 | 2,54 | 2,54 | 7,63% | - |
| 05.02.2026 | 2,63 | 2,63 | 2,36 | 2,36 | -10,27% | - |
| 04.02.2026 | 2,66 | 2,67 | 2,63 | 2,63 | 6,05% | - |
| 03.02.2026 | 2,69 | 2,70 | 2,48 | 2,48 | -7,81% | - |
| 02.02.2026 | 2,68 | 2,72 | 2,68 | 2,69 | -0,74% | - |
| 30.01.2026 | 2,71 | 2,72 | 2,70 | 2,71 | 0,00% | - |
| 29.01.2026 | 2,70 | 2,72 | 2,70 | 2,71 | 0,00% | - |
| 28.01.2026 | 2,60 | 2,73 | 2,58 | 2,71 | 4,63% | - |
| 27.01.2026 | 2,59 | 2,60 | 2,58 | 2,59 | 0,00% | - |
| 26.01.2026 | 2,59 | 2,60 | 2,59 | 2,59 | 7,02% | - |
| 23.01.2026 | 2,67 | 2,71 | 2,42 | 2,42 | -3,20% | - |
| 22.01.2026 | 2,71 | 2,71 | 2,50 | 2,50 | -7,75% | - |
| 21.01.2026 | 2,49 | 2,71 | 2,49 | 2,71 | 16,81% | - |
| 20.01.2026 | 2,37 | 2,51 | 2,32 | 2,32 | -2,93% | - |
| 19.01.2026 | 2,19 | 2,46 | 2,19 | 2,39 | 16,02% | - |
| 16.01.2026 | 2,24 | 2,26 | 2,06 | 2,06 | 0,00% | - |
| 15.01.2026 | 2,35 | 2,35 | 2,06 | 2,06 | -12,34% | - |
| 14.01.2026 | 2,39 | 2,41 | 2,18 | 2,35 | 5,86% | - |
| 13.01.2026 | 2,39 | 2,43 | 2,22 | 2,22 | -5,13% | - |
| 12.01.2026 | 2,49 | 2,49 | 2,34 | 2,34 | 0,86% | - |
| 09.01.2026 | 2,49 | 2,49 | 2,32 | 2,32 | 0,00% | - |
| 08.01.2026 | 2,59 | 2,60 | 2,32 | 2,32 | -10,42% | - |
| 07.01.2026 | 2,61 | 2,61 | 2,59 | 2,59 | 6,15% | - |
| 06.01.2026 | 2,61 | 2,61 | 2,44 | 2,44 | 0,00% | - |
| 05.01.2026 | 2,57 | 2,61 | 2,44 | 2,44 | 1,67% | - |
| 02.01.2026 | 2,65 | 2,66 | 2,40 | 2,40 | -4,00% | - |
| 30.12.2025 | 2,66 | 2,66 | 2,50 | 2,50 | -3,10% | - |
| 29.12.2025 | 2,57 | 2,69 | 2,57 | 2,58 | -0,39% | - |
| 23.12.2025 | 2,57 | 2,60 | 2,57 | 2,59 | 5,28% | - |
| 22.12.2025 | 2,65 | 2,66 | 2,46 | 2,46 | -2,38% | - |
| 18.12.2025 | 2,69 | 2,70 | 2,44 | 2,52 | -14,58% | - |
| 17.12.2025 | 3,33 | 3,33 | 2,84 | 2,95 | -11,94% | - |
| 11.12.2025 | 3,38 | 3,38 | 3,33 | 3,35 | 4,69% | - |
| 09.12.2025 | 3,29 | 3,40 | 3,20 | 3,20 | 2,56% | - |
| 08.12.2025 | 3,29 | 3,30 | 3,12 | 3,12 | 0,00% | - |
| 05.12.2025 | 3,29 | 3,30 | 3,12 | 3,12 | -0,64% | - |
| 04.12.2025 | 3,29 | 3,30 | 3,14 | 3,14 | 0,64% | - |
| 03.12.2025 | 3,18 | 3,29 | 3,12 | 3,12 | 4,70% | - |
| 02.12.2025 | 3,19 | 3,19 | 2,98 | 2,98 | -1,97% | - |
| 01.12.2025 | 3,19 | 3,19 | 3,04 | 3,04 | 1,33% | - |
| 28.11.2025 | 3,12 | 3,20 | 3,00 | 3,00 | 0,00% | - |
| 27.11.2025 | 3,11 | 3,17 | 3,00 | 3,00 | 2,74% | - |
| 26.11.2025 | 3,10 | 3,11 | 2,92 | 2,92 | -0,68% | - |
| 25.11.2025 | 3,07 | 3,11 | 2,94 | 2,94 | -0,68% | - |
| 24.11.2025 | 3,01 | 3,12 | 2,96 | 2,96 | 2,78% | - |
| 21.11.2025 | 3,08 | 3,15 | 2,88 | 2,88 | -4,00% | - |
| 20.11.2025 | 3,03 | 3,18 | 2,99 | 3,00 | 6,38% | - |
| 19.11.2025 | 2,95 | 3,03 | 2,82 | 2,82 | 0,00% | - |
| 18.11.2025 | 3,01 | 3,01 | 2,82 | 2,82 | -2,08% | - |
| 17.11.2025 | 2,99 | 3,01 | 2,88 | 2,88 | 0,70% | - |
| 14.11.2025 | 3,02 | 3,03 | 2,86 | 2,86 | -4,67% | - |
| 13.11.2025 | 3,17 | 3,17 | 2,99 | 3,00 | 0,67% | - |
| 12.11.2025 | 3,23 | 3,24 | 2,98 | 2,98 | -1,97% | - |
| 11.11.2025 | 3,24 | 3,24 | 3,04 | 3,04 | -0,65% | - |
| 10.11.2025 | 3,21 | 3,25 | 3,06 | 3,06 | 0,66% | - |
| 07.11.2025 | 3,24 | 3,24 | 3,04 | 3,04 | 0,00% | - |
| 06.11.2025 | 3,23 | 3,25 | 3,04 | 3,04 | 0,00% | - |
| 05.11.2025 | 3,17 | 3,24 | 3,04 | 3,04 | 2,01% | - |
| 04.11.2025 | 3,36 | 3,36 | 2,98 | 2,98 | -6,88% | - |
| 03.11.2025 | 3,30 | 3,37 | 3,20 | 3,20 | 1,91% | - |
| 31.10.2025 | 3,27 | 3,30 | 3,14 | 3,14 | 1,29% | - |
| 30.10.2025 | 3,27 | 3,27 | 3,10 | 3,10 | 0,00% | - |
| 29.10.2025 | 3,27 | 3,27 | 3,10 | 3,10 | 0,00% | - |
| 28.10.2025 | 3,29 | 3,29 | 3,10 | 3,10 | 0,00% | - |
| 27.10.2025 | 3,29 | 3,31 | 3,10 | 3,10 | -1,90% | - |
| 24.10.2025 | 3,30 | 3,30 | 3,16 | 3,16 | 0,64% | - |
| 23.10.2025 | 3,31 | 3,31 | 3,14 | 3,14 | 0,00% | - |
| 22.10.2025 | 3,39 | 3,39 | 3,14 | 3,14 | -3,68% | - |
| 21.10.2025 | 3,39 | 3,40 | 3,26 | 3,26 | 1,87% | - |
| 20.10.2025 | 3,25 | 3,39 | 3,20 | 3,20 | 4,58% | - |
| 17.10.2025 | 3,33 | 3,33 | 3,06 | 3,06 | -4,38% | - |
| 16.10.2025 | 3,28 | 3,45 | 3,20 | 3,20 | 1,91% | - |
| 15.10.2025 | 3,31 | 3,33 | 3,14 | 3,14 | 0,64% | - |
| 14.10.2025 | 3,32 | 3,36 | 3,12 | 3,12 | -2,50% | - |
| 13.10.2025 | 3,36 | 3,39 | 3,20 | 3,20 | -1,84% | - |