61,090€
-2,36%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 62,53 | 62,84 | 60,84 | 61,07 | -2,39% | 8,00 |
| 14.08.2025 | 61,82 | 62,64 | 61,44 | 62,57 | 0,76% | - |
| 13.08.2025 | 62,00 | 62,46 | 61,21 | 62,10 | 0,21% | - |
| 12.08.2025 | 59,86 | 62,01 | 59,83 | 61,97 | 3,26% | - |
| 11.08.2025 | 59,81 | 60,16 | 59,42 | 60,01 | 0,65% | - |
| 08.08.2025 | 58,69 | 59,89 | 58,69 | 59,62 | 1,46% | - |
| 07.08.2025 | 59,98 | 60,44 | 58,70 | 58,76 | -1,39% | - |
| 06.08.2025 | 60,47 | 60,78 | 59,50 | 59,59 | -1,42% | - |
| 05.08.2025 | 59,81 | 60,65 | 59,30 | 60,45 | 1,02% | - |
| 04.08.2025 | 58,25 | 60,00 | 58,25 | 59,84 | 2,62% | - |
| 01.08.2025 | 61,02 | 61,02 | 57,24 | 58,32 | -4,42% | - |
| 31.07.2025 | 61,44 | 62,29 | 60,84 | 61,01 | -0,87% | - |
| 30.07.2025 | 61,76 | 62,53 | 61,02 | 61,55 | -0,28% | - |
| 29.07.2025 | 62,98 | 64,01 | 61,48 | 61,72 | -1,87% | 2,00 |
| 28.07.2025 | 61,66 | 63,03 | 61,66 | 62,89 | 1,27% | - |
| 25.07.2025 | 61,13 | 62,55 | 60,95 | 62,10 | 1,60% | 1,00 |
| 24.07.2025 | 61,25 | 61,79 | 60,63 | 61,12 | -0,24% | - |
| 23.07.2025 | 60,30 | 61,99 | 59,90 | 61,27 | 1,72% | 1,00 |
| 22.07.2025 | 58,82 | 60,85 | 57,01 | 60,23 | 1,38% | 202,00 |
| 21.07.2025 | 60,24 | 61,08 | 59,16 | 59,41 | -1,49% | - |
| 18.07.2025 | 59,80 | 61,05 | 59,40 | 60,31 | -0,49% | - |
| 17.07.2025 | 59,54 | 60,74 | 59,54 | 60,61 | 1,76% | - |
| 16.07.2025 | 58,93 | 59,89 | 57,99 | 59,56 | 0,69% | - |
| 15.07.2025 | 61,20 | 61,20 | 59,13 | 59,15 | -2,72% | - |
| 14.07.2025 | 60,61 | 61,35 | 60,11 | 60,80 | 0,71% | - |
| 11.07.2025 | 60,80 | 61,14 | 59,96 | 60,37 | -0,85% | - |
| 10.07.2025 | 59,61 | 61,51 | 59,46 | 60,89 | 1,59% | - |
| 09.07.2025 | 59,10 | 60,06 | 59,03 | 59,94 | 1,40% | 1,00 |
| 08.07.2025 | 59,54 | 60,18 | 59,11 | 59,11 | -0,57% | 36,00 |
| 07.07.2025 | 59,16 | 59,97 | 58,83 | 59,45 | 0,50% | 135,00 |
| 04.07.2025 | 59,81 | 59,81 | 59,10 | 59,16 | -0,90% | - |
| 03.07.2025 | 58,88 | 60,01 | 57,93 | 59,70 | 1,45% | - |
| 02.07.2025 | 57,75 | 59,06 | 57,52 | 58,84 | 1,78% | - |
| 01.07.2025 | 56,21 | 58,28 | 56,21 | 57,81 | 2,01% | - |
| 30.06.2025 | 56,66 | 57,13 | 56,49 | 56,67 | 0,21% | - |
| 27.06.2025 | 56,38 | 56,88 | 55,98 | 56,55 | 0,49% | - |
| 26.06.2025 | 55,69 | 56,34 | 55,47 | 56,28 | 0,91% | - |
| 25.06.2025 | 55,77 | 56,34 | 55,58 | 55,77 | 0,00% | - |
| 24.06.2025 | 54,81 | 55,99 | 54,80 | 55,77 | 2,04% | - |
| 23.06.2025 | 54,15 | 54,68 | 53,31 | 54,65 | 0,98% | - |
| 20.06.2025 | 53,17 | 54,35 | 53,13 | 54,12 | 2,20% | - |
| 19.06.2025 | 53,48 | 53,61 | 52,96 | 52,96 | -1,02% | - |
| 18.06.2025 | 52,51 | 53,90 | 52,07 | 53,50 | 1,92% | - |
| 17.06.2025 | 53,25 | 53,25 | 52,26 | 52,49 | -0,90% | - |
| 16.06.2025 | 51,81 | 53,19 | 51,79 | 52,97 | 2,36% | - |
| 13.06.2025 | 53,04 | 53,26 | 51,52 | 51,75 | -2,58% | - |
| 12.06.2025 | 53,53 | 53,60 | 52,32 | 53,12 | -1,35% | - |
| 11.06.2025 | 53,22 | 54,34 | 52,96 | 53,84 | 1,18% | - |
| 10.06.2025 | 54,00 | 54,00 | 52,34 | 53,21 | -0,22% | - |
| 09.06.2025 | 51,81 | 53,93 | 51,46 | 53,33 | 2,51% | - |
| 06.06.2025 | 50,41 | 52,09 | 50,21 | 52,02 | 3,62% | - |
| 05.06.2025 | 50,69 | 50,96 | 49,79 | 50,21 | -1,08% | - |
| 04.06.2025 | 51,90 | 52,36 | 50,71 | 50,76 | -2,29% | - |
| 03.06.2025 | 50,71 | 51,99 | 50,54 | 51,95 | 2,34% | - |
| 02.06.2025 | 50,77 | 50,91 | 49,49 | 50,76 | 0,03% | - |
| 30.05.2025 | 51,21 | 51,50 | 50,18 | 50,74 | -0,96% | - |
| 29.05.2025 | 51,75 | 52,91 | 50,81 | 51,23 | -0,80% | - |
| 28.05.2025 | 52,11 | 52,34 | 51,47 | 51,65 | -0,95% | - |
| 27.05.2025 | 50,27 | 52,14 | 50,16 | 52,14 | 3,26% | - |
| 26.05.2025 | 50,20 | 50,50 | 50,13 | 50,50 | 1,14% | - |
| 23.05.2025 | 50,66 | 50,84 | 49,48 | 49,93 | -1,99% | - |
| 22.05.2025 | 50,55 | 51,36 | 50,32 | 50,94 | 0,58% | - |
| 21.05.2025 | 52,81 | 52,84 | 50,54 | 50,65 | -4,46% | - |
| 20.05.2025 | 53,31 | 53,57 | 52,68 | 53,01 | -0,71% | - |
| 19.05.2025 | 53,84 | 53,86 | 52,96 | 53,39 | -2,17% | - |
| 16.05.2025 | 53,89 | 55,07 | 53,85 | 54,58 | 1,03% | - |
| 15.05.2025 | 54,69 | 54,69 | 53,52 | 54,02 | -1,37% | - |
| 14.05.2025 | 55,15 | 55,15 | 54,16 | 54,77 | -0,19% | - |
| 13.05.2025 | 54,44 | 55,18 | 53,89 | 54,88 | 0,74% | - |
| 12.05.2025 | 49,66 | 54,77 | 49,66 | 54,47 | 10,19% | - |
| 09.05.2025 | 49,39 | 49,64 | 48,84 | 49,44 | -0,02% | - |
| 08.05.2025 | 47,59 | 49,90 | 47,57 | 49,44 | 3,92% | - |
| 07.05.2025 | 47,33 | 47,94 | 46,86 | 47,58 | 1,13% | - |
| 06.05.2025 | 47,70 | 47,76 | 46,79 | 47,05 | -1,70% | - |
| 05.05.2025 | 47,22 | 48,50 | 46,84 | 47,86 | -0,28% | - |
| 02.05.2025 | 46,10 | 48,23 | 45,90 | 48,00 | 4,57% | - |
| 30.04.2025 | 46,53 | 46,53 | 44,00 | 45,90 | -0,44% | - |
| 29.04.2025 | 45,85 | 46,18 | 45,17 | 46,10 | 0,86% | - |
| 28.04.2025 | 45,02 | 46,16 | 44,98 | 45,71 | 0,84% | - |
| 25.04.2025 | 45,60 | 46,11 | 45,20 | 45,33 | -0,62% | - |
| 24.04.2025 | 44,02 | 45,78 | 43,32 | 45,61 | 3,32% | - |
| 23.04.2025 | 42,52 | 46,53 | 42,52 | 44,14 | 4,15% | - |
| 22.04.2025 | 41,48 | 42,60 | 39,05 | 42,38 | 0,62% | - |
| 17.04.2025 | 41,40 | 42,33 | 40,46 | 42,12 | 2,40% | - |
| 16.04.2025 | 42,12 | 42,12 | 40,48 | 41,13 | -2,36% | - |
| 15.04.2025 | 41,38 | 42,83 | 41,22 | 42,13 | 1,95% | - |
| 14.04.2025 | 40,61 | 42,10 | 40,55 | 41,32 | 1,64% | - |
| 11.04.2025 | 41,64 | 42,04 | 39,37 | 40,66 | -2,37% | - |
| 10.04.2025 | 45,82 | 46,15 | 40,25 | 41,64 | -9,86% | - |
| 09.04.2025 | 38,90 | 47,26 | 38,08 | 46,20 | 15,64% | 3,00 |
| 08.04.2025 | 41,39 | 43,16 | 39,29 | 39,95 | -2,63% | - |
| 07.04.2025 | 39,71 | 42,30 | 36,99 | 41,03 | 2,70% | 75,00 |
| 04.04.2025 | 42,13 | 42,14 | 37,67 | 39,95 | -5,38% | - |
| 03.04.2025 | 49,11 | 49,46 | 42,05 | 42,22 | -16,88% | - |
| 02.04.2025 | 49,29 | 51,08 | 48,40 | 50,80 | 3,00% | - |
| 01.04.2025 | 49,40 | 49,67 | 47,91 | 49,32 | 0,81% | - |
| 31.03.2025 | 48,39 | 49,14 | 47,09 | 48,92 | 1,02% | - |
| 28.03.2025 | 50,22 | 50,24 | 47,94 | 48,43 | -3,45% | - |
| 27.03.2025 | 50,81 | 51,49 | 49,82 | 50,16 | -2,42% | - |
| 26.03.2025 | 51,79 | 52,46 | 51,06 | 51,40 | -0,64% | - |