2,290€
7,01%
Echtzeit-Aktienkurs Synectics PLC
Bid:
Ask:
Aktienkurse zur Synectics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,33 | 2,33 | 2,28 | 2,28 | 6,54% | - |
| 17.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 16.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 15.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 12.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 11.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 10.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 09.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 08.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 05.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 04.06.2026 | 2,14 | 2,24 | 2,14 | 2,22 | 2,78% | 4.000,00 |
| 03.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 02.06.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 01.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 29.05.2026 | 2,12 | 2,16 | 2,12 | 2,16 | 1,89% | 98,00 |
| 28.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -10,92% | - |
| 27.05.2026 | 2,12 | 2,38 | 2,12 | 2,38 | 12,26% | 2.023,00 |
| 26.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 25.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 7,61% | - |
| 22.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 5,91% | - |
| 21.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 20.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 19.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -15,14% | - |
| 18.05.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 15.05.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 14.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 13.05.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 11.05.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 08.05.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -11,38% | - |
| 07.05.2026 | 2,22 | 2,46 | 2,22 | 2,46 | 12,84% | 101,00 |
| 06.05.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 05.05.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 04.05.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 30.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 29.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 28.04.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 27.04.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 24.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 23.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 22.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 21.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 20.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 17.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 16.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 15.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 14.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 13.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -4,67% | - |
| 10.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 09.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 7,54% | - |
| 08.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 07.04.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -2,94% | - |
| 02.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 4,62% | - |
| 01.04.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 31.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 4,32% | - |
| 30.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 27.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 26.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 13,21% | - |
| 25.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 24.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 23.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -5,81% | - |
| 20.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,82% | - |
| 19.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 18.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 17.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 16.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -6,35% | - |
| 13.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,56% | - |
| 12.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 11.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 10.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -8,82% | - |
| 09.03.2026 | 1,81 | 2,04 | 1,81 | 2,04 | 8,51% | 56,00 |
| 06.03.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 05.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -4,04% | - |
| 04.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -16,81% | - |
| 03.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | - |
| 02.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 27.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 26.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 25.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 24.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 23.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 20.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -10,87% | - |
| 19.02.2026 | 2,60 | 2,76 | 2,60 | 2,76 | 4,55% | 11,00 |
| 18.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 17.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 16.02.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 13.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 12.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 11.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 10.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 09.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 06.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 05.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 04.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 03.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 02.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 30.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 29.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | - |
| 28.01.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 27.01.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -9,70% | - |
| 26.01.2026 | 2,42 | 2,68 | 2,42 | 2,68 | 7,20% | 3,00 |