51,930€
3,44%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 51,68 | 52,19 | 50,82 | 51,73 | 0,13% | - |
| 24.03.2025 | 49,68 | 51,90 | 49,68 | 51,67 | 3,47% | - |
| 21.03.2025 | 49,64 | 50,04 | 48,55 | 49,93 | 0,62% | - |
| 20.03.2025 | 50,00 | 51,01 | 49,46 | 49,62 | -0,74% | - |
| 19.03.2025 | 48,67 | 50,22 | 48,11 | 49,99 | 3,14% | - |
| 18.03.2025 | 48,68 | 49,35 | 48,23 | 48,47 | -1,02% | - |
| 17.03.2025 | 48,85 | 49,16 | 47,80 | 48,97 | -0,12% | - |
| 14.03.2025 | 47,84 | 49,08 | 47,56 | 49,03 | 2,47% | - |
| 13.03.2025 | 49,56 | 49,72 | 47,25 | 47,85 | -2,79% | - |
| 12.03.2025 | 47,89 | 49,65 | 47,51 | 49,22 | 3,43% | - |
| 11.03.2025 | 48,11 | 48,96 | 47,01 | 47,59 | -1,45% | - |
| 10.03.2025 | 50,54 | 50,54 | 47,00 | 48,29 | -4,36% | 26,00 |
| 07.03.2025 | 50,21 | 50,54 | 48,03 | 50,49 | 0,79% | 15,00 |
| 06.03.2025 | 51,76 | 52,07 | 49,62 | 50,10 | -3,12% | - |
| 05.03.2025 | 52,81 | 54,08 | 50,58 | 51,71 | -2,22% | - |
| 04.03.2025 | 55,33 | 55,45 | 51,51 | 52,89 | -4,31% | - |
| 03.03.2025 | 58,27 | 58,70 | 54,36 | 55,27 | -5,51% | - |
| 28.02.2025 | 56,98 | 58,49 | 56,94 | 58,49 | 2,80% | - |
| 27.02.2025 | 56,97 | 58,19 | 56,61 | 56,89 | 0,11% | - |
| 26.02.2025 | 56,59 | 57,74 | 56,59 | 56,83 | 0,63% | 16,00 |
| 25.02.2025 | 57,86 | 58,14 | 55,85 | 56,47 | -2,33% | - |
| 24.02.2025 | 58,71 | 59,52 | 56,65 | 57,82 | -1,43% | 34,00 |
| 21.02.2025 | 60,80 | 61,76 | 58,32 | 58,66 | -3,44% | 56,00 |
| 20.02.2025 | 62,49 | 62,75 | 59,77 | 60,75 | -3,43% | 18,00 |
| 19.02.2025 | 62,39 | 63,16 | 60,79 | 62,91 | 0,86% | - |
| 18.02.2025 | 62,23 | 62,95 | 61,77 | 62,37 | -0,01% | - |
| 17.02.2025 | 62,10 | 62,43 | 62,10 | 62,38 | 0,40% | - |
| 14.02.2025 | 61,05 | 62,32 | 60,78 | 62,13 | 1,44% | - |
| 13.02.2025 | 61,65 | 62,13 | 60,77 | 61,25 | -0,41% | - |
| 12.02.2025 | 62,96 | 63,37 | 61,03 | 61,50 | -2,35% | 5,00 |
| 11.02.2025 | 63,79 | 63,79 | 62,38 | 62,98 | -0,83% | - |
| 10.02.2025 | 65,33 | 66,31 | 62,67 | 63,51 | -2,79% | - |
| 07.02.2025 | 65,75 | 66,57 | 65,08 | 65,33 | -0,41% | 250,00 |
| 06.02.2025 | 65,23 | 66,35 | 64,50 | 65,60 | 0,57% | - |
| 05.02.2025 | 65,04 | 65,22 | 65,04 | 65,22 | -1,44% | - |
| 04.02.2025 | 66,19 | 66,19 | 66,17 | 66,17 | 0,81% | - |
| 03.02.2025 | 66,11 | 66,25 | 64,03 | 65,64 | -1,23% | - |
| 31.01.2025 | 66,85 | 67,74 | 66,16 | 66,46 | -0,23% | - |
| 30.01.2025 | 66,00 | 67,42 | 65,64 | 66,61 | 0,86% | - |
| 29.01.2025 | 63,91 | 66,27 | 63,75 | 66,04 | 3,33% | - |
| 28.01.2025 | 66,72 | 67,61 | 58,00 | 63,91 | -4,03% | 162,00 |
| 27.01.2025 | 67,25 | 67,50 | 65,69 | 66,60 | -0,86% | - |
| 24.01.2025 | 67,71 | 68,07 | 66,47 | 67,17 | -0,60% | - |
| 23.01.2025 | 67,82 | 68,34 | 67,38 | 67,58 | -0,21% | - |
| 22.01.2025 | 66,52 | 67,90 | 66,31 | 67,72 | 1,55% | - |
| 21.01.2025 | 66,55 | 67,26 | 66,33 | 66,69 | 0,20% | - |
| 20.01.2025 | 67,24 | 67,24 | 66,46 | 66,55 | -0,39% | - |
| 17.01.2025 | 65,52 | 67,09 | 65,34 | 66,81 | 1,54% | - |
| 16.01.2025 | 66,17 | 66,83 | 65,28 | 65,80 | -0,60% | - |
| 15.01.2025 | 63,80 | 66,24 | 63,80 | 66,20 | 3,33% | - |