2,290€
0,88%
Echtzeit-Aktienkurs Synectics PLC
Bid:
Ask:
Aktienkurse zur Synectics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,31 | 2,31 | 2,27 | 2,28 | 0,44% | - |
| 27.05.2026 | 2,29 | 2,29 | 2,27 | 2,27 | 8,61% | - |
| 21.05.2026 | 2,01 | 2,09 | 2,01 | 2,09 | 5,56% | - |
| 18.05.2026 | 2,33 | 2,35 | 1,98 | 1,98 | -16,10% | 4.000,00 |
| 15.05.2026 | 2,33 | 2,36 | 2,33 | 2,36 | 0,85% | - |
| 13.05.2026 | 2,35 | 2,35 | 2,33 | 2,34 | -0,43% | - |
| 12.05.2026 | 2,34 | 2,35 | 2,33 | 2,35 | 0,43% | - |
| 08.05.2026 | 2,35 | 2,35 | 2,34 | 2,34 | -0,43% | - |
| 07.05.2026 | 2,34 | 2,35 | 2,34 | 2,35 | 0,00% | - |
| 06.05.2026 | 2,28 | 2,35 | 2,28 | 2,35 | 3,98% | - |
| 05.05.2026 | 2,35 | 2,36 | 2,26 | 2,26 | -3,83% | - |
| 04.05.2026 | 2,39 | 2,41 | 2,34 | 2,35 | -0,84% | - |
| 30.04.2026 | 2,35 | 2,37 | 2,33 | 2,37 | 0,00% | - |
| 29.04.2026 | 2,39 | 2,39 | 2,37 | 2,37 | 1,28% | - |
| 28.04.2026 | 2,35 | 2,35 | 2,33 | 2,34 | 2,18% | - |
| 27.04.2026 | 2,29 | 2,29 | 2,27 | 2,29 | 0,44% | - |
| 24.04.2026 | 2,27 | 2,28 | 2,24 | 2,28 | 1,79% | - |
| 23.04.2026 | 2,23 | 2,25 | 2,23 | 2,24 | -0,44% | - |
| 22.04.2026 | 2,27 | 2,28 | 2,25 | 2,25 | 0,90% | - |
| 21.04.2026 | 2,25 | 2,27 | 2,23 | 2,23 | -0,89% | - |
| 20.04.2026 | 2,22 | 2,25 | 2,21 | 2,25 | 0,00% | - |
| 17.04.2026 | 2,25 | 2,25 | 2,23 | 2,25 | 0,00% | - |
| 16.04.2026 | 2,25 | 2,27 | 2,23 | 2,25 | 0,90% | - |
| 14.04.2026 | 2,25 | 2,25 | 2,23 | 2,23 | 0,00% | - |
| 13.04.2026 | 2,22 | 2,25 | 2,21 | 2,23 | -0,89% | - |
| 10.04.2026 | 2,31 | 2,32 | 2,23 | 2,25 | -2,60% | - |
| 09.04.2026 | 2,31 | 2,31 | 2,29 | 2,31 | 0,87% | - |
| 08.04.2026 | 2,19 | 2,31 | 2,19 | 2,29 | 4,57% | - |
| 07.04.2026 | 2,15 | 2,19 | 2,08 | 2,19 | 1,86% | - |
| 02.04.2026 | 2,16 | 2,21 | 2,08 | 2,15 | -2,71% | - |
| 01.04.2026 | 2,14 | 2,21 | 2,12 | 2,21 | 4,25% | - |
| 31.03.2026 | 2,13 | 2,16 | 2,10 | 2,12 | 0,95% | - |
| 30.03.2026 | 2,02 | 2,12 | 2,01 | 2,10 | 3,70% | - |
| 27.03.2026 | 1,97 | 2,03 | 1,97 | 2,03 | 2,02% | - |
| 26.03.2026 | 1,95 | 2,00 | 1,95 | 1,99 | 0,76% | - |
| 25.03.2026 | 1,76 | 1,97 | 1,76 | 1,97 | 11,93% | - |
| 24.03.2026 | 1,75 | 1,77 | 1,75 | 1,76 | -1,68% | - |
| 23.03.2026 | 1,76 | 1,80 | 1,76 | 1,79 | -4,79% | - |
| 20.03.2026 | 1,89 | 1,89 | 1,88 | 1,88 | 0,00% | - |
| 19.03.2026 | 1,93 | 1,95 | 1,88 | 1,88 | -3,09% | - |
| 18.03.2026 | 1,96 | 1,96 | 1,94 | 1,94 | -1,52% | - |
| 17.03.2026 | 1,96 | 1,98 | 1,95 | 1,97 | 0,00% | - |
| 16.03.2026 | 1,96 | 2,01 | 1,94 | 1,97 | -3,19% | - |
| 13.03.2026 | 2,06 | 2,07 | 2,03 | 2,04 | -2,63% | - |
| 12.03.2026 | 2,07 | 2,09 | 2,07 | 2,09 | 0,00% | - |
| 11.03.2026 | 2,08 | 2,09 | 2,07 | 2,09 | 2,96% | - |
| 10.03.2026 | 2,02 | 2,06 | 2,02 | 2,03 | 2,27% | - |
| 09.03.2026 | 1,92 | 2,00 | 1,92 | 1,99 | -3,17% | - |
| 06.03.2026 | 2,07 | 2,07 | 2,04 | 2,05 | -1,20% | - |
| 05.03.2026 | 2,06 | 2,08 | 2,05 | 2,08 | 1,72% | - |
| 04.03.2026 | 2,14 | 2,16 | 2,01 | 2,04 | -5,34% | 250,00 |
| 03.03.2026 | 2,51 | 2,55 | 2,11 | 2,16 | -13,80% | - |
| 02.03.2026 | 2,51 | 2,57 | 2,47 | 2,50 | -2,72% | - |
| 27.02.2026 | 2,57 | 2,58 | 2,56 | 2,57 | 0,00% | - |
| 26.02.2026 | 2,61 | 2,61 | 2,57 | 2,57 | -2,28% | - |
| 25.02.2026 | 2,65 | 2,65 | 2,63 | 2,63 | -2,59% | - |
| 24.02.2026 | 2,69 | 2,70 | 2,68 | 2,70 | -0,37% | - |
| 23.02.2026 | 2,69 | 2,72 | 2,67 | 2,71 | 1,88% | - |
| 20.02.2026 | 2,64 | 2,67 | 2,62 | 2,66 | -4,66% | - |
| 19.02.2026 | 2,79 | 2,79 | 2,77 | 2,79 | 0,00% | - |
| 18.02.2026 | 2,81 | 2,82 | 2,77 | 2,79 | -0,71% | - |
| 17.02.2026 | 2,81 | 2,82 | 2,80 | 2,81 | -1,06% | - |
| 16.02.2026 | 2,83 | 2,84 | 2,83 | 2,84 | 1,07% | - |
| 13.02.2026 | 2,81 | 2,82 | 2,80 | 2,81 | 0,00% | - |
| 12.02.2026 | 2,83 | 2,83 | 2,81 | 2,81 | 0,00% | - |
| 11.02.2026 | 2,81 | 2,83 | 2,81 | 2,81 | 0,00% | - |
| 10.02.2026 | 2,81 | 2,83 | 2,80 | 2,81 | 0,00% | - |
| 09.02.2026 | 2,71 | 2,82 | 2,69 | 2,81 | 3,69% | - |
| 06.02.2026 | 2,62 | 2,71 | 2,58 | 2,71 | 3,44% | - |
| 05.02.2026 | 2,63 | 2,63 | 2,61 | 2,62 | -1,13% | - |
| 04.02.2026 | 2,66 | 2,67 | 2,63 | 2,65 | 0,38% | - |
| 03.02.2026 | 2,69 | 2,70 | 2,63 | 2,64 | -1,49% | - |
| 02.02.2026 | 2,68 | 2,69 | 2,68 | 2,68 | -1,47% | - |
| 30.01.2026 | 2,71 | 2,72 | 2,70 | 2,72 | 0,37% | - |
| 29.01.2026 | 2,70 | 2,72 | 2,69 | 2,71 | 1,12% | - |
| 28.01.2026 | 2,60 | 2,68 | 2,58 | 2,68 | 3,08% | - |
| 27.01.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 0,00% | - |
| 26.01.2026 | 2,59 | 2,60 | 2,59 | 2,60 | -3,35% | - |
| 23.01.2026 | 2,67 | 2,71 | 2,67 | 2,69 | 0,75% | - |
| 22.01.2026 | 2,71 | 2,71 | 2,66 | 2,67 | -0,74% | - |
| 21.01.2026 | 2,49 | 2,71 | 2,49 | 2,69 | 8,03% | - |
| 20.01.2026 | 2,37 | 2,50 | 2,37 | 2,49 | 4,18% | - |
| 19.01.2026 | 2,19 | 2,40 | 2,19 | 2,39 | 8,14% | - |
| 16.01.2026 | 2,24 | 2,26 | 2,21 | 2,21 | 0,00% | - |
| 15.01.2026 | 2,35 | 2,35 | 2,21 | 2,21 | -2,64% | - |
| 14.01.2026 | 2,39 | 2,41 | 2,27 | 2,27 | -3,81% | - |
| 13.01.2026 | 2,39 | 2,43 | 2,36 | 2,36 | -1,26% | - |
| 12.01.2026 | 2,49 | 2,49 | 2,39 | 2,39 | -3,24% | - |
| 09.01.2026 | 2,49 | 2,49 | 2,47 | 2,47 | -4,26% | - |
| 08.01.2026 | 2,59 | 2,60 | 2,58 | 2,58 | -0,39% | - |
| 07.01.2026 | 2,61 | 2,61 | 2,59 | 2,59 | -0,77% | - |
| 06.01.2026 | 2,61 | 2,61 | 2,59 | 2,61 | 2,35% | - |
| 05.01.2026 | 2,57 | 2,57 | 2,55 | 2,55 | -1,54% | - |
| 02.01.2026 | 2,65 | 2,66 | 2,58 | 2,59 | -2,26% | 120,00 |
| 30.12.2025 | 2,66 | 2,66 | 2,63 | 2,65 | -1,12% | - |
| 29.12.2025 | 2,61 | 2,69 | 2,57 | 2,68 | 3,47% | - |
| 23.12.2025 | 2,58 | 2,60 | 2,58 | 2,59 | 0,00% | - |
| 22.12.2025 | 2,64 | 2,65 | 2,56 | 2,59 | 0,39% | - |
| 19.12.2025 | 2,52 | 2,59 | 2,52 | 2,58 | -4,09% | - |
| 18.12.2025 | 2,69 | 2,70 | 2,68 | 2,69 | -0,74% | - |