221,700€
1,60%
Echtzeit-Aktienkurs Synnex Corp.
Bid:
Ask:
Aktienkurse zur Synnex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 221,85 | 222,50 | 219,00 | 221,70 | 1,60% | - |
| 30.07.2026 | 218,30 | 222,60 | 217,45 | 218,20 | -0,57% | 4,00 |
| 29.07.2026 | 215,70 | 225,65 | 212,75 | 219,45 | 0,57% | - |
| 28.07.2026 | 213,20 | 218,20 | 208,50 | 218,20 | 1,65% | 2,00 |
| 27.07.2026 | 216,15 | 218,85 | 211,40 | 214,65 | 0,87% | - |
| 24.07.2026 | 217,20 | 220,15 | 212,75 | 212,80 | -2,32% | - |
| 23.07.2026 | 220,50 | 224,65 | 217,85 | 217,85 | -0,91% | - |
| 22.07.2026 | 217,50 | 221,45 | 215,95 | 219,85 | 2,28% | - |
| 21.07.2026 | 211,30 | 215,65 | 209,15 | 214,95 | 2,75% | - |
| 20.07.2026 | 212,30 | 216,45 | 208,55 | 209,20 | -1,51% | - |
| 17.07.2026 | 209,25 | 213,50 | 206,50 | 212,40 | -0,49% | 14,00 |
| 16.07.2026 | 218,05 | 219,75 | 212,55 | 213,45 | -1,07% | 4,00 |
| 15.07.2026 | 223,00 | 225,10 | 214,60 | 215,75 | -2,79% | 1,00 |
| 14.07.2026 | 221,45 | 225,35 | 219,85 | 221,95 | 1,44% | - |
| 13.07.2026 | 217,75 | 223,10 | 217,25 | 218,80 | -1,24% | 30,00 |
| 10.07.2026 | 218,00 | 223,40 | 216,30 | 221,55 | 0,20% | 12,00 |
| 09.07.2026 | 215,80 | 222,80 | 215,40 | 221,10 | 3,54% | - |
| 08.07.2026 | 206,20 | 213,90 | 203,30 | 213,55 | 3,06% | 1,00 |
| 07.07.2026 | 205,05 | 212,30 | 204,40 | 207,20 | -1,07% | 431,00 |
| 06.07.2026 | 216,05 | 218,30 | 209,20 | 209,45 | -3,21% | 29,00 |
| 03.07.2026 | 215,80 | 218,60 | 215,60 | 216,40 | 0,79% | 3,00 |
| 02.07.2026 | 231,60 | 231,60 | 212,95 | 214,70 | -7,93% | 175,00 |
| 01.07.2026 | 233,75 | 235,50 | 228,50 | 233,20 | -0,53% | 2,00 |
| 30.06.2026 | 238,15 | 240,40 | 233,55 | 234,45 | 1,19% | 56,00 |
| 29.06.2026 | 236,70 | 240,90 | 229,75 | 231,70 | -1,84% | 69,00 |
| 26.06.2026 | 242,15 | 249,90 | 231,80 | 236,05 | -3,91% | 320,00 |
| 25.06.2026 | 257,00 | 272,50 | 243,00 | 245,65 | -2,44% | 237,00 |
| 24.06.2026 | 256,70 | 264,80 | 250,80 | 251,80 | -2,48% | 151,00 |
| 23.06.2026 | 243,40 | 259,10 | 240,95 | 258,20 | 3,90% | 63,00 |
| 22.06.2026 | 249,95 | 253,40 | 246,20 | 248,50 | -0,50% | 334,00 |
| 19.06.2026 | 247,15 | 250,40 | 246,95 | 249,75 | 1,40% | 39,00 |
| 18.06.2026 | 249,25 | 252,45 | 243,75 | 246,30 | -0,59% | - |
| 17.06.2026 | 244,35 | 251,30 | 241,90 | 247,75 | 0,98% | 115,00 |
| 16.06.2026 | 245,25 | 248,00 | 244,20 | 245,35 | -0,06% | 14,00 |
| 15.06.2026 | 246,30 | 247,35 | 243,25 | 245,50 | 1,38% | - |
| 12.06.2026 | 239,25 | 244,20 | 237,85 | 242,15 | 3,22% | 15,00 |
| 11.06.2026 | 233,70 | 235,40 | 230,20 | 234,60 | -0,91% | - |
| 10.06.2026 | 234,90 | 241,30 | 227,25 | 236,75 | 1,33% | - |
| 09.06.2026 | 236,90 | 238,80 | 232,50 | 233,65 | -0,87% | - |
| 08.06.2026 | 233,25 | 237,50 | 233,15 | 235,70 | 0,66% | - |
| 05.06.2026 | 236,50 | 238,20 | 232,45 | 234,15 | -3,26% | 25,00 |
| 04.06.2026 | 238,65 | 245,55 | 233,35 | 242,05 | 0,85% | 110,00 |
| 03.06.2026 | 240,25 | 243,20 | 233,80 | 240,00 | -0,72% | 13,00 |
| 02.06.2026 | 231,95 | 245,45 | 231,70 | 241,75 | 3,91% | 6,00 |
| 01.06.2026 | 227,80 | 235,10 | 222,00 | 232,65 | 2,76% | 49,00 |
| 29.05.2026 | 211,55 | 226,80 | 211,20 | 226,40 | 6,97% | 34,00 |
| 28.05.2026 | 211,85 | 213,90 | 206,90 | 211,65 | -1,44% | 43,00 |
| 27.05.2026 | 206,25 | 215,30 | 206,00 | 214,75 | 2,73% | - |
| 26.05.2026 | 205,70 | 209,20 | 203,80 | 209,05 | 1,11% | 44,00 |
| 25.05.2026 | 206,85 | 207,00 | 206,25 | 206,75 | 1,77% | - |
| 22.05.2026 | 199,35 | 203,35 | 198,85 | 203,15 | 3,31% | - |
| 21.05.2026 | 198,35 | 199,18 | 194,90 | 196,65 | -0,73% | - |
| 20.05.2026 | 195,27 | 199,00 | 194,85 | 198,10 | 1,79% | - |
| 19.05.2026 | 194,73 | 195,98 | 192,60 | 194,63 | -1,19% | 41,00 |
| 18.05.2026 | 198,88 | 200,10 | 196,93 | 196,98 | -0,83% | 41,00 |
| 15.05.2026 | 198,40 | 202,30 | 197,50 | 198,63 | -1,94% | 1,00 |
| 14.05.2026 | 198,70 | 203,40 | 197,88 | 202,55 | 1,96% | - |
| 13.05.2026 | 197,50 | 202,00 | 197,48 | 198,65 | 1,34% | - |
| 12.05.2026 | 200,50 | 202,60 | 194,85 | 196,02 | -3,39% | - |
| 11.05.2026 | 203,30 | 205,55 | 201,50 | 202,90 | 0,74% | - |
| 08.05.2026 | 198,85 | 201,45 | 197,38 | 201,40 | 2,08% | - |
| 07.05.2026 | 199,25 | 201,43 | 196,45 | 197,30 | -0,93% | - |
| 06.05.2026 | 201,70 | 202,63 | 196,20 | 199,15 | -0,76% | 35,00 |
| 05.05.2026 | 195,65 | 201,30 | 192,85 | 200,68 | 3,53% | 37,00 |
| 04.05.2026 | 194,75 | 197,73 | 192,55 | 193,83 | -0,10% | 15,00 |
| 30.04.2026 | 191,40 | 195,95 | 191,15 | 194,02 | 1,08% | 49,00 |
| 29.04.2026 | 191,80 | 193,75 | 189,80 | 191,95 | 0,91% | 100,00 |
| 28.04.2026 | 195,00 | 195,00 | 187,70 | 190,23 | -1,45% | 133,00 |
| 27.04.2026 | 194,40 | 196,90 | 191,58 | 193,02 | 0,13% | 36,00 |
| 24.04.2026 | 191,98 | 194,65 | 191,93 | 192,77 | 1,65% | 20,00 |
| 23.04.2026 | 190,10 | 193,02 | 187,98 | 189,65 | -0,64% | 13,00 |
| 22.04.2026 | 184,33 | 193,20 | 184,27 | 190,88 | 2,75% | 121,00 |
| 21.04.2026 | 185,60 | 187,65 | 185,00 | 185,77 | 1,85% | - |
| 20.04.2026 | 181,10 | 183,13 | 180,85 | 182,40 | 1,08% | - |
| 17.04.2026 | 177,13 | 181,45 | 176,75 | 180,45 | 2,41% | 48,00 |
| 16.04.2026 | 174,58 | 177,40 | 173,35 | 176,20 | 1,38% | 81,00 |
| 15.04.2026 | 173,08 | 174,48 | 170,90 | 173,80 | 0,19% | - |
| 14.04.2026 | 175,85 | 176,90 | 172,80 | 173,48 | -0,57% | 47,00 |
| 13.04.2026 | 169,50 | 174,68 | 168,43 | 174,48 | 2,41% | - |
| 10.04.2026 | 170,73 | 172,52 | 166,48 | 170,38 | -0,29% | 1,00 |
| 09.04.2026 | 171,40 | 172,50 | 169,85 | 170,88 | -0,25% | - |
| 08.04.2026 | 172,88 | 175,02 | 169,55 | 171,30 | 1,89% | 71,00 |
| 07.04.2026 | 167,52 | 170,45 | 165,83 | 168,13 | 7,77% | - |
| 02.04.2026 | 159,50 | 160,50 | 156,00 | 156,00 | 8,71% | 78,00 |
| 01.04.2026 | 147,00 | 147,50 | 143,50 | 143,50 | -1,03% | - |
| 31.03.2026 | 139,00 | 145,50 | 129,50 | 145,00 | 2,47% | 32,00 |
| 30.03.2026 | 137,50 | 141,50 | 135,50 | 141,50 | 2,91% | 20,00 |
| 27.03.2026 | 137,50 | 138,50 | 136,00 | 137,50 | -2,48% | - |
| 26.03.2026 | 140,50 | 142,50 | 139,50 | 141,00 | 0,36% | - |
| 25.03.2026 | 141,50 | 143,00 | 140,50 | 140,50 | -1,06% | - |
| 24.03.2026 | 135,00 | 142,50 | 134,50 | 142,00 | 5,19% | 170,00 |
| 23.03.2026 | 130,50 | 136,50 | 130,50 | 135,00 | 1,89% | - |
| 20.03.2026 | 134,00 | 134,50 | 132,50 | 132,50 | -0,75% | - |
| 19.03.2026 | 132,50 | 134,00 | 130,50 | 133,50 | -0,74% | - |
| 18.03.2026 | 136,00 | 136,00 | 133,50 | 134,50 | 0,75% | 222,00 |
| 17.03.2026 | 132,50 | 135,50 | 132,50 | 133,50 | 0,00% | - |
| 16.03.2026 | 134,50 | 136,50 | 133,50 | 133,50 | 0,00% | - |
| 13.03.2026 | 133,00 | 134,50 | 132,50 | 133,50 | 0,00% | - |
| 12.03.2026 | 136,50 | 136,50 | 132,50 | 133,50 | 0,00% | - |
| 11.03.2026 | 133,50 | 133,50 | 133,50 | 133,50 | -0,74% | - |