29,250€
1,56%
Echtzeit-Aktienkurs SYNERGIE SE INH. EO 5
Bid:
Ask:
Aktienkurse zur SYNERGIE SE INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 | -1,46% | - |
| 22.12.2025 | 30,60 | 31,00 | 30,60 | 30,75 | 4,77% | - |
| 19.12.2025 | 29,20 | 29,35 | 29,10 | 29,35 | 0,51% | - |
| 18.12.2025 | 29,90 | 29,95 | 29,20 | 29,20 | -2,18% | - |
| 17.12.2025 | 30,10 | 30,20 | 29,85 | 29,85 | -3,24% | - |
| 16.12.2025 | 30,95 | 30,95 | 30,85 | 30,85 | -0,32% | - |