33,200€
Echtzeit-Aktienkurs SYNERGIE SE INH. EO 5
Bid:
Ask:
Aktienkurse zur SYNERGIE SE INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,65 | 33,75 | 33,45 | 33,75 | 0,30% | - |
| 05.06.2025 | 33,20 | 33,75 | 33,20 | 33,65 | 0,15% | - |
| 04.06.2025 | 33,20 | 33,70 | 33,20 | 33,60 | -0,15% | - |
| 03.06.2025 | 33,15 | 33,65 | 33,15 | 33,65 | 1,20% | - |
| 02.06.2025 | 32,70 | 33,30 | 32,70 | 33,25 | 0,15% | - |
| 30.05.2025 | 33,25 | 33,35 | 33,10 | 33,20 | -0,15% | - |
| 29.05.2025 | 33,35 | 33,40 | 33,20 | 33,25 | 0,00% | - |
| 28.05.2025 | 32,80 | 33,35 | 32,80 | 33,25 | -0,30% | - |
| 27.05.2025 | 33,25 | 33,35 | 33,20 | 33,35 | 0,30% | - |
| 26.05.2025 | 33,10 | 33,40 | 33,00 | 33,25 | 0,30% | - |
| 23.05.2025 | 33,15 | 33,25 | 33,05 | 33,15 | -0,30% | - |
| 22.05.2025 | 33,15 | 33,30 | 33,10 | 33,25 | 0,30% | - |
| 21.05.2025 | 33,30 | 33,35 | 33,15 | 33,15 | -0,60% | - |
| 20.05.2025 | 33,15 | 33,35 | 33,10 | 33,35 | 0,00% | - |
| 19.05.2025 | 33,15 | 33,35 | 33,05 | 33,35 | 0,60% | - |
| 16.05.2025 | 32,75 | 33,15 | 32,75 | 33,15 | 0,91% | - |
| 15.05.2025 | 33,15 | 33,15 | 32,65 | 32,85 | -1,05% | - |
| 14.05.2025 | 33,15 | 33,70 | 32,85 | 33,20 | 0,15% | - |
| 13.05.2025 | 32,95 | 33,25 | 32,75 | 33,15 | 0,61% | - |
| 12.05.2025 | 33,25 | 33,35 | 32,85 | 32,95 | -0,90% | - |
| 09.05.2025 | 32,95 | 33,25 | 32,75 | 33,25 | 0,61% | - |
| 08.05.2025 | 31,65 | 33,20 | 31,60 | 33,05 | 4,26% | - |
| 07.05.2025 | 31,10 | 31,80 | 31,10 | 31,70 | 0,79% | - |
| 06.05.2025 | 30,60 | 31,55 | 30,60 | 31,45 | 1,29% | - |
| 05.05.2025 | 30,70 | 31,15 | 30,70 | 31,05 | 0,65% | - |
| 02.05.2025 | 30,55 | 30,85 | 30,50 | 30,85 | 0,82% | - |
| 30.04.2025 | 30,60 | 30,65 | 30,55 | 30,60 | -0,16% | - |
| 29.04.2025 | 30,50 | 30,95 | 30,50 | 30,65 | -0,97% | - |
| 28.04.2025 | 30,75 | 31,20 | 30,65 | 30,95 | 0,16% | - |
| 25.04.2025 | 30,60 | 30,90 | 30,50 | 30,90 | 0,82% | - |
| 24.04.2025 | 30,40 | 30,65 | 30,35 | 30,65 | 0,66% | - |
| 23.04.2025 | 30,50 | 30,75 | 30,35 | 30,45 | 0,16% | - |
| 22.04.2025 | 30,30 | 30,50 | 30,20 | 30,40 | 0,16% | - |
| 17.04.2025 | 30,35 | 30,55 | 30,35 | 30,35 | 0,00% | - |
| 16.04.2025 | 30,45 | 30,50 | 30,15 | 30,35 | -0,16% | - |
| 15.04.2025 | 30,30 | 30,50 | 30,30 | 30,40 | 0,16% | - |
| 14.04.2025 | 30,15 | 30,65 | 30,15 | 30,35 | 0,00% | - |
| 11.04.2025 | 30,30 | 30,45 | 30,15 | 30,35 | 0,50% | - |
| 10.04.2025 | 30,05 | 31,55 | 30,05 | 30,20 | 0,67% | - |
| 09.04.2025 | 29,90 | 30,50 | 29,90 | 30,00 | -1,64% | - |
| 08.04.2025 | 30,15 | 30,75 | 30,15 | 30,50 | 0,83% | - |
| 07.04.2025 | 30,85 | 31,10 | 30,15 | 30,25 | -1,47% | - |
| 04.04.2025 | 30,40 | 31,10 | 30,40 | 30,70 | -0,16% | - |
| 03.04.2025 | 31,30 | 31,30 | 30,75 | 30,75 | -1,91% | - |
| 02.04.2025 | 31,25 | 31,45 | 31,15 | 31,35 | 0,32% | - |
| 01.04.2025 | 31,15 | 31,40 | 30,65 | 31,25 | 0,64% | - |
| 31.03.2025 | 30,85 | 31,15 | 30,75 | 31,05 | 0,00% | - |
| 28.03.2025 | 30,80 | 31,15 | 30,60 | 31,05 | 0,65% | - |
| 27.03.2025 | 30,60 | 30,85 | 30,40 | 30,85 | 0,33% | - |
| 26.03.2025 | 29,90 | 30,85 | 29,90 | 30,75 | 2,50% | - |
| 25.03.2025 | 29,25 | 30,00 | 29,15 | 30,00 | 2,74% | - |
| 24.03.2025 | 29,35 | 29,45 | 29,00 | 29,20 | -0,51% | - |
| 21.03.2025 | 29,00 | 29,65 | 29,00 | 29,35 | -0,34% | - |
| 20.03.2025 | 29,50 | 29,90 | 29,35 | 29,45 | -1,51% | - |
| 19.03.2025 | 29,95 | 30,00 | 29,80 | 29,90 | -0,17% | - |
| 18.03.2025 | 30,05 | 30,10 | 29,90 | 29,95 | -0,50% | - |
| 17.03.2025 | 30,15 | 30,15 | 29,60 | 30,10 | -0,50% | - |
| 14.03.2025 | 30,55 | 30,65 | 30,10 | 30,25 | -0,82% | - |
| 13.03.2025 | 30,65 | 30,65 | 30,50 | 30,50 | -0,49% | - |
| 12.03.2025 | 29,90 | 30,80 | 29,90 | 30,65 | 1,49% | - |
| 11.03.2025 | 30,40 | 30,40 | 30,10 | 30,20 | -0,17% | - |
| 10.03.2025 | 30,45 | 30,45 | 30,15 | 30,25 | -0,66% | - |
| 07.03.2025 | 29,95 | 30,70 | 29,95 | 30,45 | 1,84% | - |
| 06.03.2025 | 28,80 | 31,35 | 28,70 | 29,90 | 3,46% | - |
| 05.03.2025 | 29,00 | 29,15 | 28,75 | 28,90 | -0,34% | - |
| 04.03.2025 | 28,85 | 29,10 | 28,85 | 29,00 | 0,35% | - |
| 03.03.2025 | 28,35 | 29,25 | 28,25 | 28,90 | 1,94% | - |
| 28.02.2025 | 29,25 | 29,35 | 28,15 | 28,35 | -3,41% | - |
| 27.02.2025 | 29,65 | 29,70 | 29,00 | 29,35 | -1,01% | - |
| 26.02.2025 | 29,80 | 29,80 | 29,50 | 29,65 | -0,34% | - |
| 25.02.2025 | 29,45 | 30,15 | 29,45 | 29,75 | 1,02% | - |
| 24.02.2025 | 29,50 | 29,85 | 29,30 | 29,45 | -0,84% | - |
| 21.02.2025 | 29,60 | 29,90 | 29,45 | 29,70 | 0,17% | - |
| 20.02.2025 | 29,50 | 29,90 | 29,50 | 29,65 | -1,00% | - |
| 19.02.2025 | 30,60 | 30,65 | 29,85 | 29,95 | -2,12% | - |
| 18.02.2025 | 30,30 | 30,80 | 30,30 | 30,60 | 0,66% | - |
| 17.02.2025 | 30,00 | 30,45 | 30,00 | 30,40 | 0,16% | - |
| 14.02.2025 | 30,25 | 30,45 | 30,15 | 30,35 | 0,66% | - |
| 13.02.2025 | 30,20 | 30,45 | 30,15 | 30,15 | -0,17% | - |
| 12.02.2025 | 30,60 | 31,00 | 29,95 | 30,20 | -2,58% | - |
| 11.02.2025 | 31,15 | 31,30 | 30,80 | 31,00 | -0,32% | - |
| 10.02.2025 | 30,40 | 31,15 | 30,40 | 31,10 | 2,13% | - |
| 07.02.2025 | 30,60 | 30,65 | 30,30 | 30,45 | -0,49% | - |
| 06.02.2025 | 29,55 | 30,60 | 29,55 | 30,60 | 3,38% | - |
| 05.02.2025 | 29,10 | 29,60 | 29,10 | 29,60 | 0,00% | - |
| 04.02.2025 | 28,20 | 29,60 | 28,20 | 29,60 | 4,78% | - |
| 03.02.2025 | 28,10 | 28,40 | 28,10 | 28,25 | 0,36% | - |
| 31.01.2025 | 27,50 | 28,20 | 27,45 | 28,15 | 1,99% | - |
| 30.01.2025 | 27,15 | 27,70 | 27,15 | 27,60 | 1,66% | - |
| 29.01.2025 | 27,20 | 27,60 | 27,10 | 27,15 | -1,63% | - |
| 28.01.2025 | 28,35 | 28,35 | 27,45 | 27,60 | -2,47% | - |
| 27.01.2025 | 28,40 | 28,45 | 28,20 | 28,30 | 0,00% | - |
| 24.01.2025 | 29,00 | 29,45 | 27,90 | 28,30 | -4,07% | - |
| 23.01.2025 | 29,30 | 29,70 | 29,30 | 29,50 | -0,67% | - |
| 22.01.2025 | 28,70 | 29,75 | 28,70 | 29,70 | 1,71% | - |
| 21.01.2025 | 29,65 | 29,70 | 28,95 | 29,20 | -1,52% | - |
| 20.01.2025 | 29,75 | 29,75 | 29,45 | 29,65 | -0,17% | - |
| 17.01.2025 | 29,50 | 30,10 | 29,50 | 29,70 | -0,83% | - |
| 16.01.2025 | 29,50 | 30,20 | 29,35 | 29,95 | 0,00% | - |
| 15.01.2025 | 30,25 | 30,35 | 29,85 | 29,95 | -1,16% | - |