27,800€
1,46%
Echtzeit-Aktienkurs Synergie S.A.
Bid:
Ask:
Aktienkurse zur Synergie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 28,00 | 28,00 | 27,90 | 27,95 | 2,01% | - |
| 20.07.2026 | 28,00 | 28,05 | 27,40 | 27,40 | -2,32% | - |
| 17.07.2026 | 27,80 | 28,20 | 27,75 | 28,05 | -0,36% | - |
| 16.07.2026 | 28,10 | 28,25 | 27,95 | 28,15 | 1,62% | 627,00 |
| 15.07.2026 | 27,95 | 28,15 | 27,70 | 27,70 | -0,72% | 240,00 |
| 14.07.2026 | 27,90 | 28,25 | 27,60 | 27,90 | 0,00% | - |
| 13.07.2026 | 27,55 | 28,15 | 27,45 | 27,90 | -0,18% | - |
| 10.07.2026 | 28,30 | 28,35 | 27,85 | 27,95 | -1,41% | - |
| 09.07.2026 | 28,15 | 28,55 | 27,55 | 28,35 | 1,43% | - |
| 08.07.2026 | 27,50 | 28,05 | 27,30 | 27,95 | 1,27% | - |
| 07.07.2026 | 27,25 | 27,80 | 27,25 | 27,60 | 0,73% | - |
| 06.07.2026 | 27,55 | 27,55 | 26,95 | 27,40 | -0,72% | - |
| 03.07.2026 | 28,05 | 28,15 | 27,35 | 27,60 | -0,90% | - |
| 02.07.2026 | 27,60 | 28,00 | 27,50 | 27,85 | 0,91% | - |
| 01.07.2026 | 27,35 | 27,75 | 27,25 | 27,60 | 0,91% | 57,00 |
| 30.06.2026 | 27,35 | 27,60 | 27,15 | 27,35 | 0,37% | - |
| 29.06.2026 | 28,05 | 28,05 | 26,70 | 27,25 | -0,91% | - |
| 26.06.2026 | 27,90 | 28,55 | 27,50 | 27,50 | -2,83% | 72,00 |
| 25.06.2026 | 28,20 | 28,70 | 28,20 | 28,30 | 2,17% | - |
| 24.06.2026 | 28,30 | 28,50 | 27,70 | 27,70 | -2,12% | 1.440,00 |
| 23.06.2026 | 27,60 | 28,45 | 27,55 | 28,30 | 1,43% | - |
| 22.06.2026 | 28,40 | 28,55 | 27,90 | 27,90 | -1,06% | - |
| 19.06.2026 | 28,40 | 28,60 | 28,20 | 28,20 | -0,70% | - |
| 18.06.2026 | 28,50 | 28,75 | 28,40 | 28,40 | 0,18% | 175,00 |
| 17.06.2026 | 28,50 | 28,80 | 28,35 | 28,35 | 0,00% | - |
| 16.06.2026 | 28,50 | 28,80 | 28,35 | 28,35 | -0,18% | - |
| 15.06.2026 | 29,35 | 29,45 | 28,35 | 28,40 | -0,87% | 1.530,00 |
| 12.06.2026 | 29,50 | 29,50 | 28,40 | 28,65 | -2,88% | - |
| 11.06.2026 | 28,60 | 29,55 | 28,50 | 29,50 | 3,51% | 4.000,00 |
| 10.06.2026 | 28,95 | 29,05 | 28,50 | 28,50 | -2,06% | - |
| 09.06.2026 | 29,05 | 29,25 | 28,60 | 29,10 | 0,69% | - |
| 08.06.2026 | 28,30 | 29,20 | 28,20 | 28,90 | 0,70% | - |
| 05.06.2026 | 29,45 | 29,45 | 28,50 | 28,70 | -2,05% | 6.600,00 |
| 04.06.2026 | 29,40 | 29,40 | 28,95 | 29,30 | -0,34% | 2.850,00 |
| 03.06.2026 | 29,35 | 29,40 | 29,15 | 29,40 | 0,17% | - |
| 02.06.2026 | 30,05 | 30,15 | 29,25 | 29,35 | -1,84% | - |
| 01.06.2026 | 30,00 | 30,10 | 29,65 | 29,90 | 0,17% | - |
| 29.05.2026 | 30,05 | 30,10 | 29,80 | 29,85 | -0,17% | - |
| 28.05.2026 | 29,90 | 30,15 | 29,75 | 29,90 | 0,17% | 1.680,00 |
| 27.05.2026 | 30,30 | 30,30 | 29,80 | 29,85 | -1,32% | - |
| 26.05.2026 | 30,25 | 30,45 | 29,90 | 30,25 | -0,33% | - |
| 25.05.2026 | 30,65 | 30,65 | 29,90 | 30,35 | 1,34% | - |
| 22.05.2026 | 29,80 | 30,00 | 29,70 | 29,95 | 0,67% | - |
| 21.05.2026 | 30,10 | 30,25 | 29,40 | 29,75 | -1,65% | 12.900,00 |
| 20.05.2026 | 29,40 | 30,30 | 28,80 | 30,25 | 2,72% | - |
| 19.05.2026 | 28,60 | 29,45 | 28,60 | 29,45 | 2,43% | - |
| 18.05.2026 | 28,60 | 28,85 | 28,60 | 28,75 | -0,35% | - |
| 15.05.2026 | 28,90 | 29,25 | 28,80 | 28,85 | -1,37% | - |
| 14.05.2026 | 28,00 | 29,40 | 27,95 | 29,25 | 4,65% | - |
| 13.05.2026 | 29,40 | 29,40 | 27,85 | 27,95 | -4,44% | - |
| 12.05.2026 | 29,20 | 29,40 | 29,15 | 29,25 | -0,34% | - |
| 11.05.2026 | 29,20 | 29,45 | 29,20 | 29,35 | 0,00% | - |
| 08.05.2026 | 29,80 | 29,80 | 29,10 | 29,35 | -1,01% | - |
| 07.05.2026 | 29,20 | 29,90 | 29,20 | 29,65 | 1,37% | - |
| 06.05.2026 | 29,00 | 30,10 | 28,65 | 29,25 | 2,09% | - |
| 05.05.2026 | 28,00 | 28,70 | 28,00 | 28,65 | 2,50% | - |
| 04.05.2026 | 27,75 | 28,30 | 27,65 | 27,95 | 1,08% | - |
| 30.04.2026 | 28,05 | 28,25 | 27,55 | 27,65 | -1,78% | - |
| 29.04.2026 | 28,40 | 28,40 | 28,15 | 28,15 | -0,35% | - |
| 28.04.2026 | 28,50 | 28,55 | 28,20 | 28,25 | -1,05% | - |
| 27.04.2026 | 28,15 | 28,60 | 28,15 | 28,55 | 1,06% | - |
| 24.04.2026 | 28,90 | 28,90 | 27,70 | 28,25 | -1,74% | - |
| 23.04.2026 | 28,20 | 28,85 | 28,20 | 28,75 | 0,35% | - |
| 22.04.2026 | 28,70 | 28,70 | 28,35 | 28,65 | 1,06% | - |
| 21.04.2026 | 28,50 | 28,50 | 28,30 | 28,35 | 0,00% | - |
| 20.04.2026 | 28,40 | 28,85 | 28,15 | 28,35 | -0,18% | - |
| 17.04.2026 | 28,80 | 28,95 | 28,40 | 28,40 | 0,35% | - |
| 16.04.2026 | 28,80 | 28,80 | 28,30 | 28,30 | -1,22% | - |
| 15.04.2026 | 28,60 | 28,75 | 28,55 | 28,65 | 0,00% | - |
| 14.04.2026 | 28,30 | 28,85 | 28,25 | 28,65 | -0,17% | - |
| 13.04.2026 | 27,60 | 28,80 | 27,60 | 28,70 | 3,99% | - |
| 10.04.2026 | 28,40 | 28,40 | 27,60 | 27,60 | -2,65% | - |
| 09.04.2026 | 28,40 | 28,55 | 28,15 | 28,35 | -0,70% | - |
| 08.04.2026 | 29,40 | 29,55 | 28,05 | 28,55 | 1,42% | - |
| 07.04.2026 | 27,75 | 28,65 | 27,70 | 28,15 | 1,08% | - |
| 02.04.2026 | 26,15 | 28,00 | 26,15 | 27,85 | 3,72% | - |
| 01.04.2026 | 26,55 | 26,90 | 26,35 | 26,85 | 1,32% | - |
| 31.03.2026 | 27,40 | 27,40 | 26,45 | 26,50 | -2,03% | 650,00 |
| 30.03.2026 | 26,50 | 28,50 | 26,35 | 27,05 | 2,27% | 850,00 |
| 27.03.2026 | 26,60 | 26,60 | 26,35 | 26,45 | -0,38% | - |
| 26.03.2026 | 26,20 | 26,55 | 26,10 | 26,55 | 0,76% | - |
| 25.03.2026 | 26,65 | 26,80 | 26,35 | 26,35 | -1,13% | - |
| 24.03.2026 | 26,40 | 27,10 | 26,40 | 26,65 | -0,37% | 650,00 |
| 23.03.2026 | 26,20 | 26,75 | 26,20 | 26,75 | 0,38% | - |
| 20.03.2026 | 26,80 | 26,85 | 26,50 | 26,65 | -0,74% | - |
| 19.03.2026 | 26,90 | 26,95 | 26,45 | 26,85 | -0,37% | - |
| 18.03.2026 | 27,30 | 27,40 | 26,95 | 26,95 | -0,37% | - |
| 17.03.2026 | 27,00 | 27,50 | 27,00 | 27,05 | -0,73% | - |
| 16.03.2026 | 27,40 | 27,40 | 27,05 | 27,25 | 0,37% | - |
| 13.03.2026 | 26,90 | 27,40 | 26,90 | 27,15 | 0,74% | - |
| 12.03.2026 | 26,90 | 27,25 | 26,85 | 26,95 | -1,10% | - |
| 11.03.2026 | 27,60 | 27,65 | 26,95 | 27,25 | -1,09% | - |
| 10.03.2026 | 27,80 | 28,15 | 27,50 | 27,55 | -1,43% | 728,00 |
| 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% | - |