65,975€
-5,41%
Echtzeit-Aktienkurs Synektik SA
Bid:
Ask:
Aktienkurse zur Synektik SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 65,75 | 65,75 | 65,55 | 65,55 | -6,02% | - |
| 01.04.2026 | 69,05 | 69,75 | 69,05 | 69,75 | 3,26% | - |
| 31.03.2026 | 63,65 | 67,55 | 63,65 | 67,55 | 6,55% | - |
| 30.03.2026 | 62,40 | 63,40 | 62,40 | 63,40 | 1,52% | - |
| 27.03.2026 | 63,55 | 63,55 | 62,25 | 62,45 | -2,35% | - |
| 26.03.2026 | 60,30 | 63,95 | 60,30 | 63,95 | 0,87% | 1,00 |
| 25.03.2026 | 62,65 | 63,40 | 62,65 | 63,40 | 0,96% | - |
| 24.03.2026 | 60,70 | 62,85 | 60,70 | 62,80 | -0,16% | - |
| 23.03.2026 | 62,65 | 62,90 | 61,35 | 62,90 | 0,64% | 446,00 |
| 20.03.2026 | 62,85 | 63,90 | 62,50 | 62,50 | -1,26% | - |
| 19.03.2026 | 64,10 | 64,10 | 62,60 | 63,30 | -1,40% | 80,00 |
| 18.03.2026 | 63,45 | 65,50 | 63,45 | 64,20 | 1,58% | - |
| 17.03.2026 | 62,85 | 63,20 | 62,60 | 63,20 | 0,00% | - |
| 16.03.2026 | 58,90 | 63,20 | 58,85 | 63,20 | -1,79% | - |
| 13.03.2026 | 60,35 | 64,35 | 60,35 | 64,35 | -1,00% | - |
| 12.03.2026 | 62,10 | 65,70 | 62,10 | 65,00 | -2,77% | - |
| 11.03.2026 | 62,85 | 67,00 | 62,85 | 66,85 | 9,32% | - |
| 10.03.2026 | 61,15 | 61,15 | 61,15 | 61,15 | -4,00% | - |
| 09.03.2026 | 60,75 | 63,70 | 60,75 | 63,70 | -1,85% | - |
| 06.03.2026 | 63,25 | 67,60 | 63,25 | 64,90 | -4,21% | - |
| 05.03.2026 | 64,35 | 67,75 | 64,35 | 67,75 | -2,17% | - |
| 04.03.2026 | 62,55 | 69,25 | 62,55 | 69,25 | 2,82% | - |
| 03.03.2026 | 65,45 | 68,20 | 65,45 | 67,35 | -2,25% | - |
| 02.03.2026 | 65,90 | 72,95 | 65,90 | 68,90 | -2,61% | 5,00 |
| 27.02.2026 | 65,45 | 70,75 | 65,45 | 70,75 | 1,07% | - |
| 26.02.2026 | 65,10 | 70,00 | 65,10 | 70,00 | 0,43% | - |
| 25.02.2026 | 66,10 | 70,15 | 66,10 | 69,70 | -0,07% | - |
| 24.02.2026 | 65,45 | 70,00 | 65,45 | 69,75 | -0,36% | - |
| 23.02.2026 | 69,30 | 70,00 | 69,30 | 70,00 | 1,01% | - |
| 20.02.2026 | 65,70 | 69,50 | 65,70 | 69,30 | -1,00% | - |
| 19.02.2026 | 66,45 | 70,40 | 66,45 | 70,00 | -0,85% | - |
| 18.02.2026 | 65,20 | 70,60 | 65,20 | 70,60 | 2,10% | - |
| 17.02.2026 | 65,60 | 69,40 | 65,55 | 69,15 | -0,58% | - |
| 16.02.2026 | 65,45 | 69,55 | 65,45 | 69,55 | -0,29% | - |
| 13.02.2026 | 66,15 | 69,75 | 66,15 | 69,75 | -0,57% | - |
| 12.02.2026 | 66,25 | 70,15 | 66,25 | 70,15 | -0,57% | - |
| 11.02.2026 | 65,70 | 74,70 | 65,70 | 70,55 | -0,56% | 134,00 |
| 10.02.2026 | 65,80 | 70,95 | 65,80 | 70,95 | 0,50% | - |
| 09.02.2026 | 66,00 | 70,60 | 66,00 | 70,60 | 1,15% | - |
| 06.02.2026 | 70,00 | 70,00 | 64,80 | 69,80 | -5,74% | - |
| 05.02.2026 | 66,80 | 74,05 | 66,80 | 74,05 | 2,85% | 133,00 |
| 04.02.2026 | 75,50 | 75,50 | 71,15 | 72,00 | -1,03% | 544,00 |
| 03.02.2026 | 66,85 | 72,75 | 66,85 | 72,75 | 2,54% | - |
| 02.02.2026 | 65,20 | 70,95 | 65,20 | 70,95 | 1,94% | - |
| 30.01.2026 | 65,60 | 70,15 | 65,60 | 69,60 | -1,21% | - |
| 29.01.2026 | 65,95 | 70,45 | 65,95 | 70,45 | 0,57% | - |
| 28.01.2026 | 67,25 | 70,20 | 67,25 | 70,05 | -2,37% | - |
| 27.01.2026 | 66,90 | 71,75 | 66,90 | 71,75 | 0,56% | - |
| 26.01.2026 | 65,90 | 71,35 | 65,90 | 71,35 | 1,28% | - |
| 23.01.2026 | 65,90 | 70,45 | 65,90 | 70,45 | -0,14% | - |
| 22.01.2026 | 66,20 | 70,55 | 66,20 | 70,55 | 1,07% | - |
| 21.01.2026 | 66,15 | 70,45 | 66,15 | 69,80 | -0,36% | - |
| 20.01.2026 | 65,75 | 70,05 | 65,75 | 70,05 | -0,28% | - |
| 19.01.2026 | 66,10 | 70,25 | 66,05 | 70,25 | 0,07% | - |
| 16.01.2026 | 65,00 | 70,80 | 64,95 | 70,20 | 1,15% | - |
| 15.01.2026 | 65,35 | 69,40 | 65,35 | 69,40 | 0,29% | - |
| 14.01.2026 | 67,65 | 70,15 | 67,65 | 69,20 | -4,55% | - |
| 13.01.2026 | 67,00 | 73,20 | 67,00 | 72,50 | 0,97% | - |
| 12.01.2026 | 67,90 | 74,60 | 67,90 | 71,80 | 0,07% | - |
| 09.01.2026 | 67,35 | 71,75 | 67,35 | 71,75 | 12,28% | - |
| 08.01.2026 | 63,90 | 63,90 | 63,90 | 63,90 | -6,30% | - |
| 07.01.2026 | 63,35 | 68,20 | 63,35 | 68,20 | 7,66% | - |
| 06.01.2026 | 63,35 | 63,35 | 63,35 | 63,35 | -6,36% | - |
| 05.01.2026 | 63,65 | 68,15 | 63,65 | 67,65 | -0,88% | - |
| 02.01.2026 | 62,35 | 68,25 | 62,35 | 68,25 | 1,64% | - |
| 30.12.2025 | 61,65 | 67,15 | 61,65 | 67,15 | 2,60% | - |
| 29.12.2025 | 60,75 | 68,65 | 60,70 | 65,45 | -0,15% | 36,00 |
| 23.12.2025 | 60,35 | 65,55 | 60,35 | 65,55 | 1,63% | - |
| 22.12.2025 | 57,35 | 64,50 | 57,35 | 64,50 | 4,96% | - |
| 19.12.2025 | 57,35 | 61,45 | 57,35 | 61,45 | 0,33% | - |
| 18.12.2025 | 58,15 | 63,55 | 58,15 | 61,25 | -2,78% | 205,00 |
| 17.12.2025 | 59,40 | 63,00 | 59,40 | 63,00 | -0,47% | - |
| 16.12.2025 | 59,30 | 63,30 | 59,30 | 63,30 | 0,08% | - |
| 15.12.2025 | 59,60 | 63,30 | 59,60 | 63,25 | -0,71% | - |
| 12.12.2025 | 59,55 | 64,20 | 59,55 | 63,70 | -0,47% | - |
| 11.12.2025 | 60,75 | 64,40 | 60,75 | 64,00 | -1,61% | - |
| 10.12.2025 | 60,90 | 65,05 | 60,90 | 65,05 | 0,70% | - |
| 09.12.2025 | 60,00 | 64,60 | 59,95 | 64,60 | 0,39% | - |
| 08.12.2025 | 64,35 | 64,35 | 64,35 | 64,35 | 0,23% | - |
| 05.12.2025 | 59,55 | 64,60 | 59,55 | 64,20 | 0,63% | - |
| 04.12.2025 | 61,15 | 65,15 | 61,15 | 63,80 | -2,52% | - |
| 03.12.2025 | 60,70 | 65,45 | 60,70 | 65,45 | 1,55% | - |
| 02.12.2025 | 61,55 | 65,15 | 61,50 | 64,45 | -1,75% | - |
| 01.12.2025 | 61,80 | 65,70 | 61,80 | 65,60 | 0,00% | - |
| 28.11.2025 | 60,60 | 65,60 | 60,60 | 65,60 | 1,47% | - |
| 27.11.2025 | 61,55 | 65,50 | 61,55 | 64,65 | -1,00% | - |
| 26.11.2025 | 61,15 | 68,90 | 61,15 | 65,30 | 0,85% | 200,00 |
| 25.11.2025 | 58,35 | 64,75 | 58,35 | 64,75 | 6,06% | - |
| 24.11.2025 | 57,15 | 61,05 | 57,15 | 61,05 | 0,83% | - |
| 21.11.2025 | 57,05 | 60,55 | 57,05 | 60,55 | -1,54% | - |
| 20.11.2025 | 56,10 | 61,50 | 56,10 | 61,50 | 3,10% | - |
| 19.11.2025 | 54,50 | 59,65 | 54,50 | 59,65 | 2,49% | - |
| 18.11.2025 | 56,70 | 60,65 | 56,70 | 58,20 | -4,43% | - |
| 17.11.2025 | 57,35 | 61,00 | 57,35 | 60,90 | 0,25% | - |
| 14.11.2025 | 58,15 | 61,50 | 58,15 | 60,75 | -2,49% | - |
| 13.11.2025 | 58,05 | 62,30 | 58,05 | 62,30 | -0,24% | - |
| 12.11.2025 | 58,05 | 62,45 | 58,05 | 62,45 | 7,58% | - |
| 11.11.2025 | 58,00 | 58,05 | 58,00 | 58,05 | -6,82% | - |
| 10.11.2025 | 57,85 | 62,40 | 57,85 | 62,30 | 0,81% | - |
| 07.11.2025 | 58,15 | 62,10 | 58,15 | 61,80 | -0,96% | - |