65,520€
-0,49%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 65,57 | 65,57 | 65,50 | 65,52 | -0,49% | - |
| 18.06.2026 | 65,25 | 66,31 | 64,75 | 65,84 | 1,03% | - |
| 17.06.2026 | 64,97 | 66,31 | 64,80 | 65,17 | 0,68% | - |
| 16.06.2026 | 64,01 | 65,35 | 64,01 | 64,73 | 0,53% | - |
| 15.06.2026 | 63,42 | 65,61 | 62,12 | 64,39 | 1,35% | - |
| 12.06.2026 | 62,47 | 63,66 | 62,25 | 63,53 | 2,67% | - |
| 11.06.2026 | 60,30 | 62,10 | 59,30 | 61,88 | 2,16% | - |
| 10.06.2026 | 62,66 | 62,66 | 60,52 | 60,57 | -2,96% | - |
| 09.06.2026 | 61,14 | 63,34 | 61,12 | 62,42 | 2,38% | - |
| 08.06.2026 | 61,60 | 61,95 | 60,86 | 60,97 | -0,93% | - |
| 05.06.2026 | 60,96 | 61,87 | 60,47 | 61,54 | 0,95% | - |
| 04.06.2026 | 59,49 | 61,37 | 58,75 | 60,96 | 3,11% | - |
| 03.06.2026 | 60,79 | 61,24 | 59,02 | 59,12 | -2,97% | 50,00 |
| 02.06.2026 | 60,88 | 61,45 | 59,33 | 60,93 | 0,18% | - |
| 01.06.2026 | 61,58 | 61,69 | 59,73 | 60,82 | -1,43% | - |
| 29.05.2026 | 61,35 | 61,86 | 60,90 | 61,70 | 0,83% | - |
| 28.05.2026 | 62,21 | 63,30 | 60,33 | 61,19 | -0,96% | - |
| 27.05.2026 | 61,80 | 63,01 | 61,60 | 61,78 | 0,13% | 47,00 |
| 26.05.2026 | 62,32 | 62,85 | 61,68 | 61,70 | -0,84% | - |
| 25.05.2026 | 62,51 | 62,51 | 62,21 | 62,22 | 0,50% | - |
| 22.05.2026 | 62,51 | 62,51 | 61,63 | 61,91 | 0,24% | - |
| 21.05.2026 | 62,04 | 62,10 | 60,66 | 61,76 | 0,36% | 1,00 |
| 20.05.2026 | 59,80 | 61,62 | 58,99 | 61,54 | 3,10% | - |
| 19.05.2026 | 60,96 | 61,52 | 59,68 | 59,69 | -2,20% | - |
| 18.05.2026 | 61,39 | 61,58 | 60,76 | 61,03 | -0,08% | - |
| 15.05.2026 | 61,11 | 61,73 | 60,52 | 61,08 | 0,07% | - |
| 14.05.2026 | 59,60 | 61,25 | 59,60 | 61,04 | 2,33% | - |
| 13.05.2026 | 60,34 | 60,88 | 59,24 | 59,65 | -1,63% | - |
| 12.05.2026 | 59,65 | 60,81 | 58,91 | 60,64 | 0,95% | - |
| 11.05.2026 | 62,07 | 62,23 | 59,76 | 60,07 | -3,19% | - |
| 08.05.2026 | 63,14 | 63,33 | 61,85 | 62,05 | -1,73% | - |
| 07.05.2026 | 63,97 | 64,36 | 63,14 | 63,14 | -1,17% | - |
| 06.05.2026 | 63,10 | 64,29 | 62,79 | 63,89 | 1,40% | - |
| 05.05.2026 | 63,39 | 63,70 | 62,99 | 63,01 | -0,76% | - |
| 04.05.2026 | 64,64 | 65,16 | 63,42 | 63,49 | -2,26% | - |
| 30.04.2026 | 64,33 | 65,03 | 63,83 | 64,96 | 0,98% | - |
| 29.04.2026 | 65,13 | 65,57 | 64,14 | 64,33 | -1,30% | - |
| 28.04.2026 | 65,49 | 66,20 | 65,00 | 65,18 | -0,67% | - |
| 27.04.2026 | 65,26 | 65,63 | 64,80 | 65,62 | 0,85% | - |
| 24.04.2026 | 65,58 | 65,83 | 64,62 | 65,07 | -0,47% | - |
| 23.04.2026 | 67,25 | 67,47 | 64,81 | 65,38 | -2,71% | - |
| 22.04.2026 | 66,10 | 67,46 | 65,26 | 67,20 | 1,16% | - |
| 21.04.2026 | 66,60 | 68,16 | 64,94 | 66,43 | -0,30% | 145,00 |
| 20.04.2026 | 66,30 | 67,30 | 65,31 | 66,63 | 0,41% | - |
| 17.04.2026 | 63,80 | 66,73 | 63,80 | 66,36 | 4,19% | - |
| 16.04.2026 | 64,40 | 64,99 | 63,69 | 63,69 | -1,45% | - |
| 15.04.2026 | 64,05 | 65,13 | 63,92 | 64,63 | 0,64% | - |
| 14.04.2026 | 62,83 | 64,36 | 61,88 | 64,22 | 2,67% | - |
| 13.04.2026 | 61,77 | 62,59 | 61,04 | 62,55 | 1,33% | 679,00 |
| 10.04.2026 | 61,96 | 62,06 | 61,31 | 61,73 | 0,02% | - |
| 09.04.2026 | 61,55 | 61,99 | 61,11 | 61,72 | 0,16% | - |
| 08.04.2026 | 59,37 | 62,21 | 59,37 | 61,62 | 3,81% | - |
| 07.04.2026 | 59,23 | 60,29 | 59,01 | 59,36 | -0,04% | - |
| 02.04.2026 | 59,45 | 59,64 | 57,29 | 59,39 | 0,52% | - |
| 01.04.2026 | 58,87 | 59,56 | 58,44 | 59,08 | 0,12% | - |
| 31.03.2026 | 57,60 | 59,23 | 57,48 | 59,01 | 2,84% | 100,00 |
| 30.03.2026 | 56,79 | 58,03 | 56,79 | 57,38 | 1,17% | - |
| 27.03.2026 | 57,89 | 58,30 | 56,45 | 56,72 | -2,22% | - |
| 26.03.2026 | 58,24 | 59,02 | 57,77 | 58,00 | -1,02% | - |
| 25.03.2026 | 58,13 | 59,24 | 57,91 | 58,60 | 0,89% | - |
| 24.03.2026 | 57,45 | 58,78 | 56,87 | 58,08 | 0,77% | - |
| 23.03.2026 | 57,45 | 59,42 | 56,36 | 57,64 | 1,09% | - |
| 20.03.2026 | 56,30 | 57,35 | 56,10 | 57,02 | 0,73% | - |
| 19.03.2026 | 56,84 | 57,39 | 55,94 | 56,60 | -0,74% | - |
| 18.03.2026 | 56,38 | 57,40 | 56,28 | 57,02 | 0,62% | 172,00 |
| 17.03.2026 | 55,63 | 57,36 | 55,37 | 56,67 | 2,12% | - |
| 16.03.2026 | 55,89 | 56,70 | 55,49 | 55,50 | -0,36% | - |
| 13.03.2026 | 55,56 | 56,58 | 55,41 | 55,70 | -0,04% | - |
| 12.03.2026 | 56,35 | 56,49 | 54,76 | 55,72 | -1,21% | 3,00 |
| 11.03.2026 | 56,60 | 57,19 | 55,47 | 56,40 | -0,43% | - |
| 10.03.2026 | 57,68 | 58,03 | 55,98 | 56,64 | -1,80% | - |
| 09.03.2026 | 56,84 | 57,85 | 55,09 | 57,68 | 0,44% | 702,00 |
| 06.03.2026 | 59,33 | 59,86 | 56,66 | 57,43 | -3,06% | - |
| 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 |