28,500€
1,79%
Echtzeit-Aktienkurs Synergie S.A.
Bid:
Ask:
Aktienkurse zur Synergie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,40 | 29,45 | 28,40 | 29,35 | 3,35% | - |
| 19.12.2024 | 28,50 | 28,55 | 28,40 | 28,40 | -0,35% | - |
| 18.12.2024 | 28,40 | 28,60 | 28,40 | 28,50 | 0,18% | - |
| 17.12.2024 | 28,10 | 28,50 | 28,10 | 28,45 | -0,35% | - |
| 16.12.2024 | 28,20 | 28,90 | 28,20 | 28,55 | 1,24% | - |
| 13.12.2024 | 30,30 | 30,35 | 27,65 | 28,20 | -7,08% | - |
| 12.12.2024 | 30,25 | 30,50 | 30,25 | 30,35 | 0,00% | - |
| 11.12.2024 | 29,60 | 30,75 | 29,60 | 30,35 | 2,02% | - |
| 10.12.2024 | 27,90 | 29,85 | 27,90 | 29,75 | 6,44% | - |
| 09.12.2024 | 27,60 | 28,05 | 27,60 | 27,95 | 0,00% | - |
| 06.12.2024 | 27,25 | 28,00 | 27,25 | 27,95 | 2,57% | - |
| 05.12.2024 | 27,25 | 27,45 | 26,85 | 27,25 | 0,00% | - |
| 04.12.2024 | 27,30 | 27,85 | 27,20 | 27,25 | -1,80% | - |
| 03.12.2024 | 27,90 | 28,35 | 27,70 | 27,75 | -2,12% | - |
| 02.12.2024 | 28,20 | 28,35 | 27,50 | 28,35 | 0,35% | - |
| 29.11.2024 | 27,60 | 28,40 | 27,55 | 28,25 | 2,17% | - |
| 28.11.2024 | 27,65 | 27,75 | 27,40 | 27,65 | -0,36% | - |
| 27.11.2024 | 27,40 | 27,85 | 27,40 | 27,75 | 0,00% | - |
| 26.11.2024 | 27,90 | 28,05 | 27,75 | 27,75 | -0,72% | - |
| 25.11.2024 | 28,00 | 28,20 | 27,90 | 27,95 | -0,36% | - |
| 22.11.2024 | 27,80 | 28,25 | 27,80 | 28,05 | -0,53% | - |
| 21.11.2024 | 27,80 | 28,65 | 27,80 | 28,20 | 0,00% | - |
| 20.11.2024 | 28,35 | 28,60 | 28,15 | 28,20 | -0,53% | - |
| 19.11.2024 | 28,20 | 28,50 | 28,15 | 28,35 | 0,71% | - |
| 18.11.2024 | 28,05 | 28,25 | 27,95 | 28,15 | 0,36% | - |
| 15.11.2024 | 27,50 | 28,10 | 27,50 | 28,05 | 0,72% | - |
| 14.11.2024 | 28,15 | 28,35 | 27,80 | 27,85 | -1,42% | - |
| 13.11.2024 | 27,30 | 28,25 | 27,30 | 28,25 | 1,80% | - |
| 12.11.2024 | 28,25 | 28,25 | 27,55 | 27,75 | -1,77% | - |
| 11.11.2024 | 28,20 | 28,80 | 28,20 | 28,25 | -1,05% | - |
| 08.11.2024 | 28,10 | 28,60 | 28,10 | 28,55 | -0,17% | - |
| 07.11.2024 | 29,65 | 29,65 | 26,85 | 28,60 | -3,54% | - |
| 06.11.2024 | 30,15 | 30,25 | 29,30 | 29,65 | -1,17% | - |
| 05.11.2024 | 30,30 | 30,35 | 29,95 | 30,00 | -1,15% | - |
| 04.11.2024 | 30,00 | 30,45 | 30,00 | 30,35 | 0,00% | - |
| 01.11.2024 | 30,40 | 30,90 | 30,35 | 30,35 | -1,62% | - |
| 31.10.2024 | 30,40 | 30,95 | 30,40 | 30,85 | -0,32% | - |
| 30.10.2024 | 30,55 | 30,95 | 30,50 | 30,95 | 1,31% | - |
| 29.10.2024 | 30,70 | 30,75 | 30,45 | 30,55 | -0,33% | - |
| 28.10.2024 | 30,65 | 30,80 | 30,45 | 30,65 | 0,00% | - |
| 25.10.2024 | 30,65 | 30,75 | 30,40 | 30,65 | 0,00% | - |
| 24.10.2024 | 30,65 | 30,90 | 30,30 | 30,65 | 0,33% | - |
| 23.10.2024 | 30,60 | 30,75 | 30,55 | 30,55 | -0,49% | - |
| 22.10.2024 | 30,50 | 30,70 | 30,45 | 30,70 | 0,33% | - |
| 21.10.2024 | 30,30 | 30,60 | 30,30 | 30,60 | 0,66% | - |
| 18.10.2024 | 30,20 | 30,40 | 30,10 | 30,40 | 1,00% | - |
| 17.10.2024 | 29,45 | 30,20 | 29,40 | 30,10 | 2,03% | - |
| 16.10.2024 | 29,10 | 29,75 | 29,05 | 29,50 | 1,20% | - |
| 15.10.2024 | 29,10 | 29,50 | 29,05 | 29,15 | -1,19% | - |
| 14.10.2024 | 29,35 | 29,50 | 29,20 | 29,50 | 0,34% | - |
| 11.10.2024 | 29,70 | 29,75 | 29,30 | 29,40 | -1,34% | - |
| 10.10.2024 | 29,65 | 29,80 | 29,50 | 29,80 | 0,17% | - |
| 09.10.2024 | 29,85 | 29,90 | 29,50 | 29,75 | -0,50% | - |
| 08.10.2024 | 29,65 | 29,90 | 29,55 | 29,90 | 0,84% | - |
| 07.10.2024 | 30,10 | 30,15 | 29,50 | 29,65 | -1,66% | - |
| 04.10.2024 | 30,75 | 30,85 | 29,70 | 30,15 | -1,95% | - |
| 03.10.2024 | 31,70 | 31,70 | 29,65 | 30,75 | -3,00% | - |
| 02.10.2024 | 32,05 | 32,15 | 31,60 | 31,70 | -1,40% | - |
| 01.10.2024 | 31,80 | 32,20 | 31,80 | 32,15 | -0,16% | - |
| 30.09.2024 | 32,15 | 32,20 | 32,10 | 32,20 | 0,16% | - |
| 27.09.2024 | 32,30 | 32,45 | 32,15 | 32,15 | -0,77% | - |
| 26.09.2024 | 32,60 | 32,65 | 32,20 | 32,40 | -0,15% | - |
| 25.09.2024 | 31,60 | 32,60 | 31,60 | 32,45 | 1,25% | - |
| 24.09.2024 | 32,25 | 32,45 | 31,90 | 32,05 | -0,93% | - |
| 23.09.2024 | 32,45 | 32,55 | 31,95 | 32,35 | -0,31% | - |
| 20.09.2024 | 32,40 | 32,80 | 32,40 | 32,45 | 0,15% | - |
| 19.09.2024 | 30,25 | 32,50 | 30,15 | 32,40 | 7,11% | - |
| 18.09.2024 | 30,55 | 30,65 | 30,15 | 30,25 | -0,98% | - |
| 17.09.2024 | 30,60 | 31,15 | 30,20 | 30,55 | -1,77% | - |
| 16.09.2024 | 31,65 | 31,75 | 29,55 | 31,10 | -2,05% | - |
| 13.09.2024 | 31,40 | 32,00 | 31,40 | 31,75 | -0,16% | - |
| 12.09.2024 | 32,25 | 32,25 | 31,65 | 31,80 | -1,40% | - |
| 11.09.2024 | 31,85 | 32,25 | 31,75 | 32,25 | 1,26% | - |
| 10.09.2024 | 31,55 | 31,85 | 31,55 | 31,85 | 0,79% | - |
| 09.09.2024 | 31,35 | 31,60 | 31,35 | 31,60 | 1,28% | - |
| 06.09.2024 | 31,60 | 32,00 | 31,20 | 31,20 | -2,50% | - |
| 05.09.2024 | 31,90 | 32,15 | 31,85 | 32,00 | 0,16% | - |
| 04.09.2024 | 31,95 | 32,00 | 31,60 | 31,95 | -0,16% | - |
| 03.09.2024 | 32,10 | 32,10 | 32,00 | 32,00 | -0,47% | - |
| 02.09.2024 | 31,60 | 32,15 | 31,60 | 32,15 | 0,47% | - |
| 30.08.2024 | 31,70 | 32,10 | 31,70 | 32,00 | 1,91% | - |
| 29.08.2024 | 31,95 | 32,10 | 31,40 | 31,40 | -1,88% | - |
| 28.08.2024 | 32,35 | 32,35 | 31,80 | 32,00 | -2,14% | - |
| 27.08.2024 | 32,45 | 32,70 | 32,15 | 32,70 | 0,62% | - |
| 26.08.2024 | 32,10 | 32,65 | 32,10 | 32,50 | 0,15% | - |
| 23.08.2024 | 32,45 | 32,80 | 32,40 | 32,45 | 0,00% | - |
| 22.08.2024 | 32,45 | 32,55 | 32,40 | 32,45 | 0,00% | - |
| 21.08.2024 | 32,25 | 32,50 | 32,25 | 32,45 | 0,46% | - |
| 20.08.2024 | 32,10 | 32,60 | 32,00 | 32,30 | 0,47% | - |
| 19.08.2024 | 32,25 | 32,25 | 31,90 | 32,15 | -1,68% | - |
| 16.08.2024 | 32,35 | 32,70 | 32,15 | 32,70 | 0,93% | - |
| 15.08.2024 | 31,85 | 32,45 | 31,85 | 32,40 | 1,57% | - |
| 14.08.2024 | 32,20 | 32,20 | 31,90 | 31,90 | -0,93% | - |
| 13.08.2024 | 32,40 | 32,40 | 31,75 | 32,20 | -0,77% | - |
| 12.08.2024 | 31,50 | 32,45 | 31,50 | 32,45 | 2,85% | - |
| 09.08.2024 | 31,05 | 31,55 | 31,00 | 31,55 | 1,61% | - |
| 08.08.2024 | 31,05 | 31,10 | 30,95 | 31,05 | 0,16% | - |
| 07.08.2024 | 30,95 | 31,00 | 30,65 | 31,00 | 0,65% | - |
| 06.08.2024 | 30,50 | 30,80 | 30,50 | 30,80 | 0,82% | - |
| 05.08.2024 | 31,75 | 31,85 | 30,05 | 30,55 | -3,78% | - |