60,225€
-0,21%
Echtzeit-Aktienkurs Syensqo S.A.
Bid:
Ask:
Aktienkurse zur Syensqo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 56,68 | 58,30 | 56,53 | 57,28 | 1,33% | - |
| 04.05.2026 | 56,50 | 57,93 | 56,35 | 56,53 | 0,18% | 543,00 |
| 30.04.2026 | 54,83 | 56,50 | 54,68 | 56,43 | 2,17% | 19,00 |
| 29.04.2026 | 55,30 | 56,60 | 55,08 | 55,23 | 0,05% | 58,00 |
| 28.04.2026 | 55,93 | 56,65 | 55,10 | 55,20 | -1,43% | 49,00 |
| 27.04.2026 | 55,58 | 57,13 | 55,58 | 56,00 | 0,40% | - |
| 24.04.2026 | 55,63 | 56,03 | 54,70 | 55,78 | 0,41% | 116,00 |
| 23.04.2026 | 55,13 | 56,23 | 54,93 | 55,55 | 0,36% | 1.625,00 |
| 22.04.2026 | 55,78 | 56,73 | 54,90 | 55,35 | -0,05% | 86,00 |
| 21.04.2026 | 55,90 | 56,48 | 55,23 | 55,38 | -0,94% | 159,00 |
| 20.04.2026 | 55,90 | 56,48 | 54,90 | 55,90 | -1,11% | 1.217,00 |
| 17.04.2026 | 54,48 | 56,65 | 53,85 | 56,53 | 3,86% | 2.010,00 |
| 16.04.2026 | 52,48 | 54,83 | 52,45 | 54,43 | 3,96% | 360,00 |
| 15.04.2026 | 52,63 | 52,73 | 51,68 | 52,35 | -0,76% | - |
| 14.04.2026 | 52,18 | 53,10 | 52,00 | 52,75 | 0,81% | 400,00 |
| 13.04.2026 | 51,73 | 52,40 | 51,28 | 52,33 | 0,14% | 56,00 |
| 10.04.2026 | 51,48 | 52,70 | 50,73 | 52,25 | 1,55% | 1.326,00 |
| 09.04.2026 | 50,20 | 51,58 | 49,72 | 51,45 | 1,83% | - |
| 08.04.2026 | 50,23 | 50,68 | 49,09 | 50,53 | 4,46% | - |
| 07.04.2026 | 47,54 | 48,89 | 47,39 | 48,37 | 1,48% | - |
| 02.04.2026 | 48,29 | 49,19 | 47,41 | 47,67 | -3,46% | 482,00 |
| 01.04.2026 | 50,27 | 50,69 | 49,04 | 49,38 | -1,40% | 75,00 |
| 31.03.2026 | 49,35 | 50,31 | 48,59 | 50,08 | 2,49% | 3.028,00 |
| 30.03.2026 | 48,72 | 49,27 | 48,02 | 48,86 | 0,44% | - |
| 27.03.2026 | 49,05 | 49,89 | 48,19 | 48,65 | -1,21% | 101,00 |
| 26.03.2026 | 49,27 | 50,23 | 48,74 | 49,24 | -0,09% | 182,00 |
| 25.03.2026 | 47,69 | 50,00 | 47,52 | 49,29 | 3,44% | 3.770,00 |
| 24.03.2026 | 45,29 | 47,82 | 45,29 | 47,65 | 4,46% | 958,00 |
| 23.03.2026 | 42,79 | 45,85 | 41,79 | 45,61 | 5,23% | 1.538,00 |
| 20.03.2026 | 43,31 | 43,99 | 42,68 | 43,35 | -0,05% | 205,00 |
| 19.03.2026 | 44,86 | 45,01 | 43,01 | 43,37 | -3,36% | - |
| 18.03.2026 | 45,21 | 45,53 | 44,32 | 44,88 | -0,03% | - |
| 17.03.2026 | 44,40 | 45,19 | 43,82 | 44,89 | 0,61% | - |
| 16.03.2026 | 45,21 | 45,70 | 43,64 | 44,62 | -0,68% | 960,00 |
| 13.03.2026 | 48,64 | 48,64 | 44,68 | 44,93 | -7,62% | 1.008,00 |
| 12.03.2026 | 47,37 | 49,23 | 47,20 | 48,63 | 2,05% | 270,00 |
| 11.03.2026 | 48,52 | 48,65 | 46,91 | 47,66 | -1,61% | 612,00 |
| 10.03.2026 | 48,92 | 50,58 | 48,37 | 48,44 | -1,26% | 658,00 |
| 09.03.2026 | 48,56 | 49,80 | 47,64 | 49,06 | -1,43% | 97,00 |
| 06.03.2026 | 54,29 | 54,90 | 49,62 | 49,77 | -8,00% | 168,00 |
| 05.03.2026 | 52,67 | 54,84 | 52,10 | 54,09 | 2,46% | 2.917,00 |
| 04.03.2026 | 50,96 | 53,05 | 49,76 | 52,79 | 2,72% | 910,00 |
| 03.03.2026 | 48,65 | 52,15 | 48,16 | 51,39 | 5,01% | 701,00 |
| 02.03.2026 | 47,71 | 49,19 | 44,70 | 48,94 | -1,14% | 5.472,00 |
| 27.02.2026 | 54,75 | 55,58 | 49,32 | 49,51 | -9,35% | 3.891,00 |
| 26.02.2026 | 73,59 | 73,65 | 54,44 | 54,61 | -30,58% | 1.075,00 |
| 25.02.2026 | 78,39 | 78,90 | 77,18 | 78,67 | 0,34% | 29,00 |
| 24.02.2026 | 77,72 | 79,82 | 77,00 | 78,40 | 0,97% | 1.450,00 |
| 23.02.2026 | 77,73 | 78,82 | 77,02 | 77,65 | -0,50% | 33,00 |
| 20.02.2026 | 78,55 | 78,87 | 77,06 | 78,04 | -0,50% | - |
| 19.02.2026 | 79,24 | 79,33 | 77,58 | 78,43 | -1,03% | - |
| 18.02.2026 | 78,95 | 79,38 | 77,46 | 79,25 | 0,47% | 2.289,00 |
| 17.02.2026 | 78,22 | 79,15 | 77,78 | 78,88 | 0,56% | 900,00 |
| 16.02.2026 | 80,05 | 80,19 | 78,17 | 78,44 | -1,93% | 115,00 |
| 13.02.2026 | 80,80 | 80,96 | 78,75 | 79,98 | -1,04% | 91,00 |
| 12.02.2026 | 81,90 | 82,04 | 79,89 | 80,82 | -1,26% | 72,00 |
| 11.02.2026 | 81,16 | 81,97 | 80,04 | 81,85 | 0,90% | 560,00 |
| 10.02.2026 | 77,90 | 81,28 | 77,90 | 81,12 | 4,00% | 1.561,00 |
| 09.02.2026 | 76,86 | 78,07 | 76,41 | 78,00 | 1,63% | 198,00 |
| 06.02.2026 | 78,07 | 78,09 | 75,85 | 76,75 | -1,64% | 862,00 |
| 05.02.2026 | 77,78 | 78,21 | 76,13 | 78,03 | 0,33% | 3.307,00 |
| 04.02.2026 | 73,96 | 79,83 | 73,96 | 77,77 | 5,18% | 1.795,00 |
| 03.02.2026 | 73,29 | 73,97 | 71,89 | 73,94 | 1,22% | - |
| 02.02.2026 | 70,21 | 73,11 | 70,02 | 73,05 | 2,87% | - |
| 30.01.2026 | 70,93 | 71,49 | 70,03 | 71,01 | -0,17% | - |
| 29.01.2026 | 72,37 | 73,37 | 70,30 | 71,13 | -1,58% | 595,00 |
| 28.01.2026 | 71,62 | 72,56 | 70,65 | 72,27 | 1,40% | - |
| 27.01.2026 | 72,85 | 72,91 | 71,23 | 71,27 | -1,95% | - |
| 26.01.2026 | 72,59 | 73,14 | 71,78 | 72,69 | 0,14% | 706,00 |
| 23.01.2026 | 73,29 | 73,33 | 72,18 | 72,59 | -1,00% | - |
| 22.01.2026 | 73,79 | 74,77 | 73,10 | 73,32 | -0,48% | - |
| 21.01.2026 | 69,41 | 74,01 | 69,40 | 73,67 | 6,47% | - |
| 20.01.2026 | 70,75 | 70,83 | 69,06 | 69,19 | -2,51% | - |
| 19.01.2026 | 71,57 | 72,29 | 70,62 | 70,97 | -1,57% | - |
| 16.01.2026 | 74,24 | 74,25 | 71,69 | 72,10 | -2,74% | - |
| 15.01.2026 | 72,43 | 75,31 | 71,54 | 74,13 | 2,84% | 39,00 |
| 14.01.2026 | 71,00 | 72,24 | 70,86 | 72,08 | 1,51% | 42,00 |
| 13.01.2026 | 70,39 | 71,15 | 70,03 | 71,01 | 0,85% | 20,00 |
| 12.01.2026 | 70,99 | 71,42 | 70,25 | 70,41 | -0,84% | - |
| 09.01.2026 | 71,29 | 71,81 | 70,68 | 71,01 | -0,42% | 449,00 |
| 08.01.2026 | 72,31 | 72,31 | 69,78 | 71,31 | -1,46% | - |
| 07.01.2026 | 72,79 | 74,32 | 70,73 | 72,37 | -0,71% | - |
| 06.01.2026 | 69,70 | 72,95 | 69,70 | 72,89 | 4,58% | 828,00 |
| 05.01.2026 | 70,15 | 73,25 | 68,97 | 69,70 | -0,33% | - |
| 02.01.2026 | 68,57 | 70,34 | 68,47 | 69,93 | 1,42% | 1.350,00 |
| 30.12.2025 | 68,33 | 69,09 | 68,21 | 68,95 | 0,91% | - |
| 29.12.2025 | 67,49 | 68,99 | 67,48 | 68,33 | 1,21% | - |
| 23.12.2025 | 68,00 | 68,17 | 67,25 | 67,51 | -0,74% | - |
| 22.12.2025 | 68,11 | 68,65 | 67,58 | 68,01 | -0,15% | 15,00 |
| 19.12.2025 | 67,95 | 68,81 | 67,94 | 68,11 | 0,32% | 108,00 |
| 18.12.2025 | 67,09 | 68,01 | 66,42 | 67,89 | 1,27% | 87,00 |
| 17.12.2025 | 68,85 | 68,96 | 66,46 | 67,04 | -2,50% | - |
| 16.12.2025 | 70,10 | 71,08 | 68,59 | 68,76 | -2,20% | - |
| 15.12.2025 | 71,98 | 72,46 | 69,79 | 70,31 | -2,03% | 2.340,00 |
| 12.12.2025 | 70,31 | 72,38 | 70,02 | 71,77 | 2,24% | - |
| 11.12.2025 | 68,64 | 70,27 | 67,56 | 70,20 | 1,90% | - |
| 10.12.2025 | 68,22 | 68,99 | 67,58 | 68,89 | 0,94% | - |
| 09.12.2025 | 69,03 | 69,20 | 67,68 | 68,25 | -1,13% | 68,00 |
| 08.12.2025 | 69,43 | 69,91 | 68,29 | 69,03 | -0,56% | - |
| 05.12.2025 | 68,15 | 69,75 | 68,11 | 69,42 | 1,94% | - |