57,215€
-3,42%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 59,33 | 59,86 | 56,66 | 57,35 | -3,19% | - |
| 05.03.2026 | 59,57 | 60,07 | 58,71 | 59,24 | -0,41% | - |
| 04.03.2026 | 59,15 | 59,96 | 58,74 | 59,49 | 1,10% | - |
| 03.03.2026 | 58,72 | 60,31 | 57,47 | 58,84 | 0,13% | - |
| 02.03.2026 | 57,87 | 59,33 | 57,16 | 58,77 | 0,65% | 1,00 |
| 27.02.2026 | 62,47 | 62,65 | 57,90 | 58,39 | -7,07% | - |
| 26.02.2026 | 61,65 | 63,30 | 61,51 | 62,83 | 1,72% | - |
| 25.02.2026 | 59,87 | 62,02 | 59,87 | 61,76 | 2,63% | - |
| 24.02.2026 | 58,17 | 60,43 | 58,11 | 60,18 | 3,02% | 8,00 |
| 23.02.2026 | 62,21 | 62,21 | 57,82 | 58,42 | -5,86% | - |
| 20.02.2026 | 61,39 | 62,06 | 60,65 | 62,05 | 1,34% | - |
| 19.02.2026 | 61,85 | 62,03 | 60,70 | 61,23 | -0,81% | - |
| 18.02.2026 | 60,92 | 61,79 | 60,90 | 61,73 | 0,97% | 38,00 |
| 17.02.2026 | 60,04 | 62,00 | 59,39 | 61,14 | 1,36% | - |
| 16.02.2026 | 60,14 | 60,47 | 60,13 | 60,32 | 0,90% | - |
| 13.02.2026 | 60,19 | 61,79 | 59,30 | 59,78 | -0,23% | - |
| 12.02.2026 | 61,92 | 62,66 | 58,98 | 59,91 | -2,52% | - |
| 11.02.2026 | 62,13 | 63,00 | 60,83 | 61,46 | -1,13% | - |
| 10.02.2026 | 62,13 | 63,07 | 61,47 | 62,17 | -0,18% | - |
| 09.02.2026 | 64,08 | 64,08 | 62,28 | 62,28 | -2,50% | - |
| 06.02.2026 | 62,42 | 64,16 | 61,94 | 63,87 | 1,61% | - |
| 05.02.2026 | 63,88 | 64,57 | 61,46 | 62,86 | -1,77% | - |
| 04.02.2026 | 62,58 | 64,04 | 62,41 | 63,99 | 3,11% | - |
| 03.02.2026 | 62,40 | 63,35 | 61,67 | 62,06 | -0,39% | - |
| 02.02.2026 | 60,99 | 62,77 | 60,42 | 62,30 | 1,42% | 100,00 |
| 30.01.2026 | 61,27 | 61,65 | 60,45 | 61,43 | 0,09% | - |
| 29.01.2026 | 61,06 | 62,16 | 61,04 | 61,37 | -0,20% | 1,00 |
| 28.01.2026 | 60,96 | 62,83 | 60,89 | 61,49 | 0,20% | 70,00 |
| 27.01.2026 | 65,25 | 65,87 | 60,37 | 61,37 | -5,76% | 362,00 |
| 26.01.2026 | 64,32 | 65,28 | 63,96 | 65,12 | 0,83% | - |
| 23.01.2026 | 66,46 | 66,66 | 64,40 | 64,58 | -2,39% | - |
| 22.01.2026 | 66,61 | 67,73 | 66,02 | 66,16 | 0,17% | - |
| 21.01.2026 | 64,88 | 66,62 | 64,70 | 66,05 | 1,90% | - |
| 20.01.2026 | 67,69 | 67,99 | 64,63 | 64,82 | -5,05% | - |
| 19.01.2026 | 68,56 | 68,56 | 68,04 | 68,26 | -1,61% | - |
| 16.01.2026 | 66,80 | 70,56 | 66,18 | 69,38 | 3,68% | - |
| 15.01.2026 | 66,80 | 68,15 | 66,67 | 66,92 | 0,38% | 50,00 |
| 14.01.2026 | 67,06 | 67,31 | 64,41 | 66,67 | -0,77% | - |
| 13.01.2026 | 68,71 | 68,93 | 66,93 | 67,19 | -1,40% | - |
| 12.01.2026 | 74,46 | 74,46 | 65,68 | 68,14 | -9,00% | 368,00 |
| 09.01.2026 | 75,25 | 76,23 | 74,47 | 74,88 | -0,66% | - |
| 08.01.2026 | 75,03 | 75,99 | 74,37 | 75,38 | 0,54% | - |
| 07.01.2026 | 76,16 | 76,18 | 74,53 | 74,97 | -0,94% | - |
| 06.01.2026 | 73,96 | 75,74 | 73,50 | 75,68 | 2,31% | 25,00 |
| 05.01.2026 | 72,27 | 74,79 | 72,27 | 73,97 | 2,53% | - |
| 02.01.2026 | 71,48 | 72,80 | 71,01 | 72,15 | 0,36% | - |
| 30.12.2025 | 72,03 | 72,03 | 71,79 | 71,89 | -0,36% | - |
| 29.12.2025 | 73,12 | 73,29 | 71,80 | 72,15 | -0,65% | - |
| 23.12.2025 | 72,86 | 73,19 | 72,59 | 72,62 | -0,64% | - |
| 22.12.2025 | 72,58 | 73,35 | 71,77 | 73,09 | 1,73% | 1,00 |
| 19.12.2025 | 71,43 | 72,36 | 70,91 | 71,85 | 0,57% | 10,00 |
| 18.12.2025 | 71,01 | 72,35 | 70,60 | 71,44 | 0,93% | - |
| 17.12.2025 | 71,12 | 71,70 | 70,60 | 70,78 | -0,16% | 60,00 |
| 16.12.2025 | 70,42 | 71,50 | 70,35 | 70,90 | -0,04% | 4,00 |
| 15.12.2025 | 71,71 | 72,18 | 70,57 | 70,93 | -0,57% | - |
| 12.12.2025 | 73,51 | 73,67 | 70,90 | 71,33 | -2,40% | - |
| 11.12.2025 | 71,78 | 73,42 | 71,54 | 73,09 | 1,07% | - |
| 10.12.2025 | 69,68 | 72,63 | 69,19 | 72,31 | 3,54% | 25,00 |
| 09.12.2025 | 68,25 | 70,03 | 68,25 | 69,84 | 1,41% | - |
| 08.12.2025 | 69,02 | 69,55 | 68,49 | 68,87 | -0,51% | - |
| 05.12.2025 | 68,98 | 69,26 | 67,99 | 69,22 | 0,30% | - |
| 04.12.2025 | 67,85 | 69,21 | 67,63 | 69,01 | 1,46% | - |
| 03.12.2025 | 67,50 | 68,87 | 67,43 | 68,02 | 0,04% | - |
| 02.12.2025 | 67,25 | 68,13 | 66,78 | 67,99 | 0,92% | - |
| 01.12.2025 | 66,69 | 67,48 | 66,02 | 67,37 | 1,06% | - |
| 28.11.2025 | 66,40 | 67,17 | 66,34 | 66,67 | 0,44% | - |
| 27.11.2025 | 66,36 | 66,51 | 66,31 | 66,38 | -0,23% | - |
| 26.11.2025 | 65,44 | 66,89 | 65,44 | 66,53 | 0,14% | - |
| 25.11.2025 | 64,72 | 66,51 | 63,93 | 66,44 | 2,75% | - |
| 24.11.2025 | 63,11 | 65,27 | 63,10 | 64,66 | -0,23% | - |
| 21.11.2025 | 63,51 | 65,57 | 62,41 | 64,81 | 3,12% | 169,00 |
| 20.11.2025 | 63,80 | 65,32 | 62,57 | 62,85 | -0,29% | - |
| 19.11.2025 | 61,45 | 63,03 | 61,03 | 63,03 | 1,95% | - |
| 18.11.2025 | 60,95 | 62,28 | 60,05 | 61,83 | 1,45% | - |
| 17.11.2025 | 62,93 | 64,10 | 60,33 | 60,94 | -3,23% | - |
| 14.11.2025 | 63,43 | 63,66 | 62,05 | 62,98 | -0,76% | 31,00 |
| 13.11.2025 | 65,12 | 65,44 | 63,42 | 63,46 | -2,52% | 150,00 |
| 12.11.2025 | 64,06 | 65,76 | 63,77 | 65,10 | 1,17% | 31,00 |
| 11.11.2025 | 64,90 | 64,90 | 63,72 | 64,35 | -0,33% | - |
| 10.11.2025 | 63,27 | 64,63 | 63,27 | 64,56 | 1,98% | 5,00 |
| 07.11.2025 | 63,71 | 63,98 | 62,20 | 63,31 | -0,91% | - |
| 06.11.2025 | 64,72 | 65,21 | 63,36 | 63,89 | -2,08% | - |
| 05.11.2025 | 63,48 | 65,34 | 62,62 | 65,25 | 1,46% | - |
| 04.11.2025 | 63,63 | 64,75 | 63,11 | 64,31 | -0,12% | - |
| 03.11.2025 | 64,63 | 64,87 | 63,82 | 64,39 | -0,58% | - |
| 31.10.2025 | 63,35 | 65,16 | 63,35 | 64,76 | 1,72% | - |
| 30.10.2025 | 63,61 | 64,68 | 63,00 | 63,67 | 0,94% | - |
| 29.10.2025 | 64,13 | 64,70 | 62,90 | 63,07 | -1,55% | - |
| 28.10.2025 | 64,37 | 64,59 | 63,70 | 64,07 | -0,54% | - |
| 27.10.2025 | 64,39 | 65,20 | 64,19 | 64,41 | -0,12% | - |
| 24.10.2025 | 62,98 | 65,10 | 62,98 | 64,49 | 2,29% | - |
| 23.10.2025 | 63,00 | 63,73 | 62,66 | 63,05 | -0,06% | - |
| 22.10.2025 | 63,87 | 64,54 | 62,43 | 63,09 | -1,09% | - |
| 21.10.2025 | 61,95 | 63,91 | 61,95 | 63,78 | 2,77% | - |
| 20.10.2025 | 61,54 | 64,65 | 61,41 | 62,06 | 0,66% | 15,00 |
| 17.10.2025 | 60,05 | 62,51 | 59,07 | 61,66 | 2,98% | 42,00 |
| 16.10.2025 | 62,31 | 62,77 | 59,70 | 59,87 | -3,29% | - |
| 15.10.2025 | 63,32 | 64,44 | 60,77 | 61,91 | -0,94% | 2,00 |
| 14.10.2025 | 60,62 | 63,43 | 59,73 | 62,50 | 2,98% | - |
| 13.10.2025 | 57,66 | 60,76 | 57,66 | 60,69 | 3,36% | - |