225,850€
-0,94%
Echtzeit-Aktienkurs Synnex Corp.
Bid:
Ask:
Aktienkurse zur Synnex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 225,75 | 225,90 | 224,00 | 225,40 | -1,14% | - |
| 29.10.2026 | 228,00 | 228,00 | 228,00 | 228,00 | 0,26% | - |
| 28.10.2026 | 227,50 | 227,50 | 227,40 | 227,40 | 2,20% | 20,00 |
| 27.10.2026 | 222,50 | 222,50 | 222,50 | 222,50 | 1,46% | - |
| 26.10.2026 | 219,30 | 219,30 | 219,30 | 219,30 | 0,46% | - |
| 23.10.2026 | 218,30 | 218,30 | 218,30 | 218,30 | -0,55% | - |
| 22.10.2026 | 219,50 | 219,50 | 219,50 | 219,50 | -0,32% | - |
| 21.10.2026 | 220,20 | 220,20 | 220,20 | 220,20 | 0,27% | - |
| 20.10.2026 | 219,60 | 219,60 | 219,60 | 219,60 | -0,23% | - |
| 19.10.2026 | 220,10 | 220,10 | 220,10 | 220,10 | -0,95% | - |
| 16.10.2026 | 229,50 | 229,50 | 222,20 | 222,20 | -4,47% | 22,00 |
| 15.10.2026 | 232,60 | 232,60 | 232,60 | 232,60 | -4,91% | - |
| 14.10.2026 | 244,60 | 244,60 | 244,60 | 244,60 | 1,03% | - |
| 13.10.2026 | 242,10 | 242,10 | 242,10 | 242,10 | -0,37% | - |
| 12.10.2026 | 243,00 | 243,00 | 243,00 | 243,00 | 2,49% | - |
| 09.10.2026 | 237,10 | 237,10 | 237,10 | 237,10 | -1,37% | - |
| 08.10.2026 | 240,40 | 240,40 | 240,40 | 240,40 | -2,44% | - |
| 07.10.2026 | 246,10 | 246,40 | 242,60 | 246,40 | 0,28% | 14,00 |
| 06.10.2026 | 245,70 | 245,70 | 245,70 | 245,70 | -0,32% | - |
| 05.10.2026 | 246,50 | 246,50 | 246,50 | 246,50 | 2,49% | - |
| 02.10.2026 | 240,50 | 240,50 | 240,50 | 240,50 | 6,04% | - |
| 01.10.2026 | 226,80 | 226,80 | 226,80 | 226,80 | 0,22% | - |
| 30.09.2026 | 226,30 | 226,30 | 226,30 | 226,30 | 1,16% | - |
| 29.09.2026 | 223,70 | 223,70 | 223,70 | 223,70 | -2,06% | - |
| 28.09.2026 | 228,40 | 228,40 | 228,40 | 228,40 | -4,52% | - |
| 25.09.2026 | 226,50 | 239,20 | 226,50 | 239,20 | -4,28% | 126,00 |
| 24.09.2026 | 249,90 | 249,90 | 249,90 | 249,90 | 1,50% | - |
| 23.09.2026 | 246,20 | 246,20 | 246,20 | 246,20 | 1,74% | - |
| 22.09.2026 | 242,00 | 242,00 | 242,00 | 242,00 | 4,58% | - |
| 21.09.2026 | 231,40 | 231,40 | 231,40 | 231,40 | 0,92% | - |
| 18.09.2026 | 229,30 | 229,30 | 229,30 | 229,30 | 1,10% | - |
| 17.09.2026 | 226,80 | 226,80 | 226,80 | 226,80 | 0,31% | - |
| 16.09.2026 | 226,10 | 226,10 | 226,10 | 226,10 | 0,89% | - |
| 15.09.2026 | 224,10 | 224,10 | 224,10 | 224,10 | -2,44% | - |
| 14.09.2026 | 229,70 | 229,70 | 229,70 | 229,70 | 4,74% | - |
| 11.09.2026 | 219,30 | 219,30 | 219,30 | 219,30 | -0,68% | - |
| 10.09.2026 | 220,80 | 220,80 | 220,80 | 220,80 | -0,05% | - |
| 09.09.2026 | 220,90 | 220,90 | 220,90 | 220,90 | -1,12% | - |
| 08.09.2026 | 223,40 | 223,40 | 223,40 | 223,40 | -0,40% | - |
| 07.09.2026 | 224,30 | 224,30 | 224,30 | 224,30 | 0,09% | - |
| 04.09.2026 | 224,10 | 224,10 | 224,10 | 224,10 | 3,65% | - |
| 03.09.2026 | 216,20 | 216,20 | 216,20 | 216,20 | 0,51% | - |
| 02.09.2026 | 215,10 | 215,10 | 215,10 | 215,10 | -0,51% | - |
| 01.09.2026 | 216,20 | 216,20 | 216,20 | 216,20 | -0,41% | - |
| 31.08.2026 | 217,10 | 217,10 | 217,10 | 217,10 | -2,16% | - |
| 28.08.2026 | 221,30 | 225,00 | 221,30 | 221,90 | 1,79% | 8,00 |
| 27.08.2026 | 218,00 | 218,00 | 218,00 | 218,00 | 2,01% | - |
| 26.08.2026 | 213,70 | 213,70 | 213,70 | 213,70 | 2,84% | - |
| 25.08.2026 | 207,80 | 207,80 | 207,80 | 207,80 | -1,98% | - |
| 24.08.2026 | 212,00 | 212,00 | 212,00 | 212,00 | -0,42% | - |
| 21.08.2026 | 212,90 | 212,90 | 212,90 | 212,90 | -0,70% | - |
| 20.08.2026 | 214,40 | 214,40 | 214,40 | 214,40 | -3,42% | - |
| 19.08.2026 | 222,00 | 222,00 | 222,00 | 222,00 | -1,33% | - |
| 18.08.2026 | 225,00 | 225,00 | 225,00 | 225,00 | 1,49% | - |
| 17.08.2026 | 221,70 | 221,70 | 221,70 | 221,70 | 1,28% | - |
| 14.08.2026 | 218,90 | 218,90 | 218,90 | 218,90 | -0,45% | - |
| 13.08.2026 | 219,90 | 219,90 | 219,90 | 219,90 | 0,50% | - |
| 12.08.2026 | 218,80 | 218,80 | 218,80 | 218,80 | 0,23% | - |
| 11.08.2026 | 218,30 | 218,30 | 218,30 | 218,30 | 0,55% | - |
| 10.08.2026 | 217,10 | 217,10 | 217,10 | 217,10 | -5,32% | - |
| 07.08.2026 | 223,10 | 229,30 | 223,10 | 229,30 | 1,28% | 2,00 |
| 06.08.2026 | 226,40 | 226,40 | 226,40 | 226,40 | -0,66% | - |
| 05.08.2026 | 228,00 | 228,00 | 227,90 | 227,90 | 3,78% | 1,00 |
| 04.08.2026 | 219,60 | 219,60 | 219,60 | 219,60 | -0,86% | - |
| 03.08.2026 | 221,50 | 221,50 | 221,50 | 221,50 | 1,33% | - |
| 31.07.2026 | 218,60 | 218,60 | 218,60 | 218,60 | -0,73% | - |
| 30.07.2026 | 216,00 | 220,20 | 216,00 | 220,20 | 2,56% | 1,00 |
| 29.07.2026 | 214,70 | 214,70 | 214,70 | 214,70 | 0,85% | - |
| 28.07.2026 | 212,90 | 212,90 | 212,90 | 212,90 | -1,98% | - |
| 27.07.2026 | 213,60 | 217,20 | 213,60 | 217,20 | 0,51% | 1,00 |
| 24.07.2026 | 216,10 | 216,10 | 216,10 | 216,10 | -1,23% | - |
| 23.07.2026 | 218,80 | 218,80 | 218,80 | 218,80 | 1,39% | - |
| 22.07.2026 | 216,40 | 216,40 | 211,30 | 215,80 | 3,50% | 4,00 |
| 21.07.2026 | 208,50 | 208,50 | 208,50 | 208,50 | -0,90% | - |
| 20.07.2026 | 210,40 | 210,40 | 210,40 | 210,40 | 0,67% | - |
| 17.07.2026 | 209,00 | 209,00 | 209,00 | 209,00 | -3,42% | - |
| 16.07.2026 | 216,40 | 216,40 | 216,40 | 216,40 | -1,64% | - |
| 15.07.2026 | 220,00 | 220,00 | 220,00 | 220,00 | 0,36% | - |
| 14.07.2026 | 219,20 | 219,20 | 219,20 | 219,20 | 0,74% | - |
| 13.07.2026 | 217,60 | 217,60 | 217,60 | 217,60 | 0,46% | - |
| 10.07.2026 | 216,60 | 216,60 | 216,60 | 216,60 | 1,36% | - |
| 09.07.2026 | 213,70 | 213,70 | 213,70 | 213,70 | 4,50% | - |
| 08.07.2026 | 204,50 | 204,50 | 204,50 | 204,50 | -1,11% | - |
| 07.07.2026 | 206,80 | 206,80 | 206,80 | 206,80 | -2,96% | - |
| 06.07.2026 | 213,10 | 213,10 | 213,10 | 213,10 | 0,09% | - |
| 03.07.2026 | 212,90 | 212,90 | 212,90 | 212,90 | -6,50% | - |
| 02.07.2026 | 227,70 | 227,70 | 227,70 | 227,70 | -1,81% | - |
| 01.07.2026 | 231,90 | 231,90 | 231,90 | 231,90 | -1,61% | - |
| 30.06.2026 | 235,70 | 235,70 | 235,70 | 235,70 | 0,90% | - |
| 29.06.2026 | 233,60 | 233,60 | 233,60 | 233,60 | -3,51% | - |
| 26.06.2026 | 240,30 | 242,10 | 236,50 | 242,10 | -9,87% | 52,00 |
| 25.06.2026 | 255,30 | 268,70 | 255,30 | 268,60 | 5,87% | 48,00 |
| 24.06.2026 | 253,70 | 253,70 | 253,70 | 253,70 | 4,23% | - |
| 23.06.2026 | 243,40 | 243,40 | 243,40 | 243,40 | -0,94% | - |
| 22.06.2026 | 245,70 | 245,70 | 245,70 | 245,70 | 0,04% | - |
| 19.06.2026 | 245,60 | 245,60 | 245,60 | 245,60 | -0,37% | - |
| 18.06.2026 | 246,50 | 246,50 | 246,50 | 246,50 | 1,99% | - |
| 17.06.2026 | 241,80 | 241,80 | 241,70 | 241,70 | -0,86% | 1,00 |
| 16.06.2026 | 243,80 | 243,80 | 243,80 | 243,80 | 0,21% | - |
| 15.06.2026 | 243,30 | 243,30 | 243,30 | 243,30 | 2,27% | - |