27,950€
1,64%
Echtzeit-Aktienkurs Synergie S.A.
Bid:
Ask:
Aktienkurse zur Synergie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 27,80 | 27,95 | 27,75 | 27,95 | 0,00% | - |
| 09.03.2026 | 27,50 | 28,50 | 27,40 | 27,95 | -1,76% | 676,00 |
| 06.03.2026 | 28,80 | 28,80 | 28,45 | 28,45 | -0,70% | - |
| 05.03.2026 | 28,70 | 28,75 | 28,60 | 28,65 | -0,35% | - |
| 04.03.2026 | 28,90 | 29,05 | 28,45 | 28,75 | -1,03% | - |
| 03.03.2026 | 28,70 | 29,05 | 28,60 | 29,05 | 1,04% | - |
| 02.03.2026 | 28,30 | 28,85 | 28,30 | 28,75 | 0,70% | - |
| 27.02.2026 | 28,65 | 28,80 | 28,50 | 28,55 | 1,24% | - |
| 26.02.2026 | 28,60 | 28,65 | 28,20 | 28,20 | -1,57% | - |
| 25.02.2026 | 28,80 | 28,85 | 28,50 | 28,65 | -0,69% | - |
| 24.02.2026 | 29,10 | 29,15 | 28,75 | 28,85 | -1,03% | - |
| 23.02.2026 | 29,30 | 29,35 | 28,90 | 29,15 | -0,68% | - |
| 20.02.2026 | 29,70 | 29,70 | 29,10 | 29,35 | -1,01% | - |
| 19.02.2026 | 29,50 | 29,65 | 29,45 | 29,65 | 0,34% | - |
| 18.02.2026 | 29,90 | 29,90 | 29,50 | 29,55 | -1,01% | - |
| 17.02.2026 | 29,60 | 30,00 | 29,55 | 29,85 | 0,67% | - |
| 16.02.2026 | 29,70 | 29,75 | 29,55 | 29,65 | 0,00% | - |
| 13.02.2026 | 30,00 | 30,05 | 29,45 | 29,65 | 0,17% | - |
| 12.02.2026 | 30,30 | 30,30 | 29,60 | 29,60 | -2,15% | - |
| 11.02.2026 | 30,20 | 30,25 | 30,15 | 30,25 | 0,33% | - |
| 10.02.2026 | 30,10 | 30,15 | 30,05 | 30,15 | 0,00% | - |
| 09.02.2026 | 30,40 | 30,40 | 30,00 | 30,15 | -0,99% | - |
| 06.02.2026 | 30,45 | 30,45 | 30,40 | 30,45 | 0,16% | - |
| 05.02.2026 | 30,45 | 30,55 | 30,40 | 30,40 | -0,16% | - |
| 04.02.2026 | 30,70 | 30,70 | 30,45 | 30,45 | 0,83% | - |
| 03.02.2026 | 30,90 | 30,90 | 30,20 | 30,20 | -2,11% | - |
| 02.02.2026 | 30,30 | 30,85 | 30,30 | 30,85 | 1,31% | - |
| 30.01.2026 | 30,60 | 30,80 | 30,35 | 30,45 | -0,65% | - |
| 29.01.2026 | 29,50 | 30,65 | 29,50 | 30,65 | 5,33% | - |
| 28.01.2026 | 29,50 | 29,55 | 29,10 | 29,10 | -1,19% | - |
| 27.01.2026 | 29,40 | 29,60 | 29,25 | 29,45 | 0,34% | - |
| 26.01.2026 | 29,20 | 29,40 | 29,20 | 29,35 | 1,91% | - |
| 23.01.2026 | 29,35 | 29,35 | 28,80 | 28,80 | -0,35% | - |
| 22.01.2026 | 29,65 | 29,65 | 28,90 | 28,90 | -2,53% | - |
| 21.01.2026 | 29,70 | 29,70 | 29,50 | 29,65 | 0,00% | - |
| 20.01.2026 | 30,00 | 30,05 | 29,60 | 29,65 | -1,50% | 240,00 |
| 19.01.2026 | 30,00 | 30,30 | 29,95 | 30,10 | -1,31% | - |
| 16.01.2026 | 30,50 | 30,50 | 30,15 | 30,50 | 0,16% | - |
| 15.01.2026 | 31,00 | 31,00 | 30,20 | 30,45 | -1,62% | - |
| 14.01.2026 | 31,35 | 31,40 | 30,95 | 30,95 | -1,28% | - |
| 13.01.2026 | 31,45 | 31,45 | 31,30 | 31,35 | -0,32% | - |
| 12.01.2026 | 31,15 | 31,45 | 31,05 | 31,45 | 2,44% | - |
| 09.01.2026 | 30,95 | 31,15 | 30,70 | 30,70 | -1,60% | 810,00 |
| 08.01.2026 | 30,80 | 31,20 | 30,80 | 31,20 | 0,32% | - |
| 07.01.2026 | 30,75 | 31,30 | 30,70 | 31,10 | 2,64% | - |
| 06.01.2026 | 30,20 | 30,90 | 30,10 | 30,30 | 2,02% | - |
| 05.01.2026 | 30,30 | 30,30 | 29,70 | 29,70 | -0,34% | - |
| 02.01.2026 | 30,20 | 30,25 | 29,80 | 29,80 | -0,33% | - |
| 30.12.2025 | 30,35 | 30,35 | 29,90 | 29,90 | -1,97% | - |
| 29.12.2025 | 30,85 | 30,95 | 30,30 | 30,50 | 0,66% | - |
| 23.12.2025 | 30,75 | 30,85 | 30,30 | 30,30 | 3,24% | - |
| 19.12.2025 | 29,20 | 29,35 | 29,10 | 29,35 | -1,68% | - |
| 17.12.2025 | 30,10 | 30,20 | 29,85 | 29,85 | -3,24% | - |
| 16.12.2025 | 30,95 | 30,95 | 30,85 | 30,85 | 0,33% | - |
| 12.12.2025 | 30,70 | 30,75 | 30,70 | 30,75 | 0,16% | - |
| 09.12.2025 | 30,95 | 31,20 | 30,70 | 30,70 | 0,33% | - |
| 08.12.2025 | 31,30 | 31,30 | 30,50 | 30,60 | -0,97% | - |
| 05.12.2025 | 31,40 | 31,50 | 30,90 | 30,90 | -0,64% | - |
| 04.12.2025 | 31,50 | 31,55 | 31,10 | 31,10 | 0,00% | - |
| 03.12.2025 | 31,75 | 31,85 | 31,10 | 31,10 | -0,96% | - |
| 02.12.2025 | 31,30 | 31,85 | 31,30 | 31,40 | 1,62% | - |
| 01.12.2025 | 31,45 | 31,65 | 30,90 | 30,90 | -0,64% | - |
| 28.11.2025 | 31,40 | 31,50 | 31,10 | 31,10 | 0,00% | - |
| 27.11.2025 | 31,50 | 31,60 | 31,10 | 31,10 | 0,00% | - |
| 26.11.2025 | 31,45 | 32,25 | 31,10 | 31,10 | -1,58% | - |
| 25.11.2025 | 32,30 | 32,35 | 31,45 | 31,60 | -0,94% | - |
| 24.11.2025 | 32,65 | 32,65 | 31,90 | 31,90 | -2,15% | - |
| 21.11.2025 | 33,30 | 33,35 | 32,60 | 32,60 | -1,21% | - |
| 20.11.2025 | 33,45 | 33,50 | 33,00 | 33,00 | -0,60% | - |
| 19.11.2025 | 33,40 | 33,55 | 33,20 | 33,20 | 0,00% | - |
| 17.11.2025 | 33,60 | 33,65 | 33,20 | 33,20 | 0,00% | - |
| 14.11.2025 | 33,60 | 33,70 | 33,20 | 33,20 | 0,91% | - |
| 13.11.2025 | 33,25 | 33,65 | 32,90 | 32,90 | 0,00% | - |
| 12.11.2025 | 33,35 | 33,45 | 32,90 | 32,90 | -0,30% | - |
| 11.11.2025 | 33,35 | 33,45 | 33,00 | 33,00 | 0,00% | - |
| 10.11.2025 | 33,25 | 33,45 | 33,00 | 33,00 | 0,00% | - |
| 07.11.2025 | 33,30 | 33,45 | 33,00 | 33,00 | 0,00% | - |
| 06.11.2025 | 33,10 | 33,35 | 33,00 | 33,00 | 0,92% | - |
| 05.11.2025 | 33,35 | 33,45 | 32,70 | 32,70 | 0,00% | - |
| 04.11.2025 | 33,65 | 33,70 | 32,70 | 32,70 | -2,10% | - |
| 03.11.2025 | 33,55 | 33,75 | 33,40 | 33,40 | 0,60% | - |
| 31.10.2025 | 33,75 | 33,85 | 33,20 | 33,20 | -1,48% | - |
| 30.10.2025 | 33,85 | 34,00 | 33,70 | 33,70 | 0,60% | - |
| 29.10.2025 | 33,50 | 34,00 | 33,50 | 33,50 | 1,52% | - |
| 28.10.2025 | 33,30 | 33,55 | 33,00 | 33,00 | 0,00% | - |
| 27.10.2025 | 33,20 | 33,60 | 33,00 | 33,00 | 0,92% | - |
| 24.10.2025 | 32,60 | 33,20 | 32,40 | 32,70 | 1,24% | - |
| 23.10.2025 | 32,00 | 32,70 | 32,00 | 32,30 | 2,22% | - |
| 22.10.2025 | 31,85 | 32,05 | 31,60 | 31,60 | -0,63% | - |
| 21.10.2025 | 32,25 | 32,35 | 31,80 | 31,80 | -0,31% | - |
| 20.10.2025 | 32,10 | 32,35 | 31,90 | 31,90 | 0,63% | - |
| 17.10.2025 | 32,00 | 32,15 | 31,70 | 31,70 | -0,31% | - |
| 16.10.2025 | 32,10 | 32,15 | 31,80 | 31,80 | 0,32% | - |
| 15.10.2025 | 32,00 | 32,25 | 31,70 | 31,70 | 0,32% | - |
| 14.10.2025 | 31,95 | 32,05 | 31,60 | 31,60 | 0,00% | - |
| 13.10.2025 | 31,70 | 32,05 | 31,60 | 31,60 | 0,64% | - |
| 10.10.2025 | 31,60 | 31,75 | 31,40 | 31,40 | 0,32% | - |
| 09.10.2025 | 31,85 | 31,95 | 31,30 | 31,30 | -0,32% | - |
| 08.10.2025 | 31,80 | 31,80 | 31,40 | 31,40 | -0,32% | - |
| 07.10.2025 | 31,75 | 31,80 | 31,50 | 31,50 | 0,96% | - |