64,825€
0,35%
Echtzeit-Aktienkurs Synektik SA
Bid:
Ask:
Aktienkurse zur Synektik SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 64,75 | 65,70 | 64,60 | 64,60 | -0,31% | - |
| 09.06.2026 | 64,80 | 64,80 | 64,80 | 64,80 | 0,15% | - |
| 08.06.2026 | 65,20 | 65,20 | 64,05 | 64,70 | -1,67% | - |
| 05.06.2026 | 64,10 | 65,85 | 64,10 | 65,80 | 2,49% | 350,00 |
| 04.06.2026 | 64,20 | 64,20 | 64,20 | 64,20 | -0,54% | - |
| 03.06.2026 | 63,75 | 64,55 | 63,55 | 64,55 | -0,39% | - |
| 02.06.2026 | 63,90 | 64,80 | 63,90 | 64,80 | 0,78% | - |
| 01.06.2026 | 65,25 | 65,25 | 64,30 | 64,30 | -1,15% | - |
| 29.05.2026 | 64,25 | 65,10 | 64,25 | 65,05 | 1,64% | - |
| 28.05.2026 | 64,60 | 64,60 | 64,00 | 64,00 | -1,16% | - |
| 27.05.2026 | 66,55 | 66,55 | 64,75 | 64,75 | -2,63% | - |
| 26.05.2026 | 67,05 | 67,40 | 66,50 | 66,50 | -1,19% | - |
| 25.05.2026 | 67,15 | 67,30 | 67,15 | 67,30 | 0,75% | - |
| 22.05.2026 | 66,30 | 66,80 | 66,30 | 66,80 | 0,91% | - |
| 21.05.2026 | 65,65 | 66,55 | 65,65 | 66,20 | 0,76% | - |
| 20.05.2026 | 65,60 | 65,70 | 65,60 | 65,70 | 0,46% | - |
| 19.05.2026 | 65,90 | 66,50 | 65,40 | 65,40 | -1,21% | - |
| 18.05.2026 | 65,30 | 67,20 | 65,30 | 66,20 | 0,99% | - |
| 15.05.2026 | 66,20 | 66,20 | 65,55 | 65,55 | 0,38% | - |
| 14.05.2026 | 66,00 | 66,05 | 65,30 | 65,30 | -1,06% | - |
| 13.05.2026 | 66,40 | 66,45 | 65,80 | 66,00 | -0,45% | 50,00 |
| 12.05.2026 | 67,00 | 67,00 | 66,30 | 66,30 | -1,56% | 300,00 |
| 11.05.2026 | 67,05 | 67,35 | 67,05 | 67,35 | -0,15% | - |
| 08.05.2026 | 67,45 | 67,45 | 67,45 | 67,45 | 0,60% | - |
| 07.05.2026 | 67,75 | 67,75 | 67,05 | 67,05 | -0,30% | - |
| 06.05.2026 | 67,25 | 67,25 | 67,25 | 67,25 | -0,15% | - |
| 05.05.2026 | 67,40 | 67,60 | 67,35 | 67,35 | 0,00% | - |
| 04.05.2026 | 67,05 | 67,65 | 67,05 | 67,35 | 0,60% | - |
| 30.04.2026 | 67,35 | 67,35 | 66,95 | 66,95 | -0,96% | - |
| 29.04.2026 | 67,00 | 67,60 | 66,85 | 67,60 | 1,12% | - |
| 28.04.2026 | 67,60 | 67,80 | 66,85 | 66,85 | -1,33% | - |
| 27.04.2026 | 67,75 | 68,10 | 67,75 | 67,75 | -0,22% | - |
| 24.04.2026 | 68,30 | 68,30 | 67,90 | 67,90 | -0,15% | - |
| 23.04.2026 | 68,30 | 68,30 | 68,00 | 68,00 | -1,38% | - |
| 22.04.2026 | 69,60 | 69,60 | 68,35 | 68,95 | -0,22% | - |
| 21.04.2026 | 70,35 | 70,35 | 69,10 | 69,10 | -1,50% | - |
| 20.04.2026 | 70,75 | 70,75 | 70,00 | 70,15 | -1,61% | 50,00 |
| 17.04.2026 | 69,75 | 71,30 | 69,75 | 71,30 | 2,00% | - |
| 16.04.2026 | 70,75 | 70,75 | 69,90 | 69,90 | -1,20% | - |
| 15.04.2026 | 70,05 | 70,75 | 70,05 | 70,75 | -0,28% | - |
| 14.04.2026 | 71,15 | 72,80 | 70,95 | 70,95 | -0,21% | - |
| 13.04.2026 | 70,65 | 71,10 | 70,65 | 71,10 | 0,21% | 400,00 |
| 10.04.2026 | 69,70 | 70,95 | 69,50 | 70,95 | 2,90% | 13,00 |
| 09.04.2026 | 69,50 | 69,50 | 68,95 | 68,95 | -1,08% | - |
| 08.04.2026 | 69,00 | 69,70 | 69,00 | 69,70 | 4,19% | - |
| 07.04.2026 | 67,50 | 67,50 | 66,90 | 66,90 | 2,06% | - |
| 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% | - |