30,300€
-1,30%
Echtzeit-Aktienkurs Synergie S.A.
Bid:
Ask:
Aktienkurse zur Synergie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.10.2025 | 31,80 | 31,85 | 31,20 | 31,20 | -0,32% | - |
| 03.10.2025 | 31,75 | 31,85 | 31,30 | 31,30 | -0,32% | - |
| 02.10.2025 | 31,85 | 31,90 | 31,40 | 31,40 | -0,32% | - |
| 01.10.2025 | 32,00 | 32,00 | 31,50 | 31,50 | -0,63% | - |
| 30.09.2025 | 31,80 | 32,00 | 31,70 | 31,70 | 0,96% | - |
| 29.09.2025 | 31,60 | 32,00 | 31,40 | 31,40 | 0,64% | - |
| 26.09.2025 | 31,65 | 31,90 | 31,20 | 31,20 | 1,63% | - |
| 25.09.2025 | 30,15 | 32,40 | 30,05 | 30,70 | 3,37% | - |
| 24.09.2025 | 30,30 | 30,60 | 29,70 | 29,70 | 6,07% | - |
| 23.09.2025 | 28,40 | 30,50 | 27,85 | 28,00 | -1,06% | - |
| 22.09.2025 | 29,00 | 29,15 | 28,30 | 28,30 | 0,35% | - |
| 19.09.2025 | 29,75 | 29,85 | 28,20 | 28,20 | -6,31% | - |
| 18.09.2025 | 30,65 | 30,65 | 29,75 | 30,10 | -1,31% | - |
| 17.09.2025 | 30,85 | 30,95 | 30,50 | 30,50 | 0,33% | - |
| 16.09.2025 | 31,10 | 31,15 | 30,40 | 30,40 | -0,98% | - |
| 15.09.2025 | 31,85 | 31,85 | 30,25 | 30,70 | -4,36% | - |
| 12.09.2025 | 32,50 | 32,55 | 31,50 | 32,10 | -0,62% | - |
| 11.09.2025 | 32,70 | 32,75 | 32,30 | 32,30 | 0,00% | - |
| 10.09.2025 | 32,85 | 33,00 | 32,30 | 32,30 | -1,52% | - |
| 05.09.2025 | 33,20 | 33,25 | 32,80 | 32,80 | -1,35% | - |
| 04.09.2025 | 33,20 | 33,25 | 33,20 | 33,25 | 1,37% | - |
| 03.09.2025 | 33,25 | 33,35 | 32,80 | 32,80 | -0,30% | - |
| 02.09.2025 | 33,45 | 33,55 | 32,90 | 32,90 | -0,60% | - |
| 01.09.2025 | 33,35 | 33,55 | 33,10 | 33,10 | 0,61% | - |
| 29.08.2025 | 33,35 | 33,45 | 32,90 | 32,90 | -1,35% | - |
| 28.08.2025 | 33,20 | 33,45 | 33,10 | 33,35 | 0,30% | - |
| 27.08.2025 | 33,40 | 33,45 | 33,05 | 33,25 | -0,60% | - |
| 26.08.2025 | 34,30 | 34,35 | 32,50 | 33,45 | -2,48% | - |
| 25.08.2025 | 33,90 | 34,40 | 33,90 | 34,30 | 1,03% | - |
| 22.08.2025 | 34,25 | 34,25 | 33,80 | 33,95 | -0,88% | - |
| 21.08.2025 | 34,70 | 34,80 | 34,25 | 34,25 | -1,44% | - |
| 20.08.2025 | 34,75 | 34,90 | 34,60 | 34,75 | 0,00% | - |
| 19.08.2025 | 33,50 | 34,80 | 33,25 | 34,75 | 3,58% | - |
| 18.08.2025 | 33,15 | 33,55 | 33,15 | 33,55 | 0,90% | - |
| 15.08.2025 | 33,20 | 33,25 | 33,10 | 33,25 | 0,00% | - |
| 14.08.2025 | 33,25 | 33,35 | 33,10 | 33,25 | -0,30% | - |
| 13.08.2025 | 33,20 | 33,35 | 33,20 | 33,35 | 0,15% | - |
| 12.08.2025 | 33,55 | 33,65 | 33,20 | 33,30 | -0,89% | - |
| 11.08.2025 | 33,55 | 33,65 | 33,50 | 33,60 | -0,15% | - |
| 08.08.2025 | 34,25 | 34,25 | 33,55 | 33,65 | -1,75% | - |
| 07.08.2025 | 34,40 | 34,45 | 34,00 | 34,25 | -0,58% | - |
| 06.08.2025 | 34,50 | 34,55 | 34,25 | 34,45 | -0,29% | - |
| 05.08.2025 | 34,60 | 34,70 | 34,50 | 34,55 | -0,29% | - |
| 04.08.2025 | 34,65 | 34,80 | 34,25 | 34,65 | -0,29% | - |
| 01.08.2025 | 34,35 | 34,85 | 34,35 | 34,75 | 1,02% | - |
| 31.07.2025 | 34,20 | 34,45 | 34,15 | 34,40 | 0,58% | - |
| 30.07.2025 | 34,20 | 34,25 | 34,20 | 34,20 | -0,15% | - |
| 29.07.2025 | 34,15 | 34,25 | 33,95 | 34,25 | 0,00% | - |
| 28.07.2025 | 34,25 | 34,35 | 34,05 | 34,25 | -0,29% | - |
| 25.07.2025 | 34,45 | 34,45 | 34,20 | 34,35 | -0,29% | - |
| 24.07.2025 | 32,95 | 34,55 | 32,95 | 34,45 | 4,71% | - |
| 23.07.2025 | 33,55 | 34,00 | 31,40 | 32,90 | -1,94% | - |
| 22.07.2025 | 33,85 | 34,00 | 31,55 | 33,55 | -1,47% | - |
| 21.07.2025 | 34,20 | 34,30 | 34,05 | 34,05 | -0,58% | - |