29,950€
-0,83%
Echtzeit-Aktienkurs Synergie S.A.
Bid:
Ask:
Aktienkurse zur Synergie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 30,20 | 30,30 | 30,20 | 30,20 | 0,00% | - |
| 04.11.2024 | 30,20 | 30,30 | 30,20 | 30,20 | 0,00% | 609,00 |
| 01.11.2024 | 30,50 | 30,50 | 30,20 | 30,20 | -0,98% | 399,00 |
| 31.10.2024 | 30,60 | 30,90 | 30,50 | 30,50 | -0,33% | 353,00 |
| 30.10.2024 | 30,60 | 30,80 | 30,60 | 30,60 | 0,33% | 941,00 |
| 29.10.2024 | 30,50 | 30,70 | 30,40 | 30,50 | 0,33% | 397,00 |
| 28.10.2024 | 30,50 | 30,50 | 30,40 | 30,40 | 0,00% | 776,00 |
| 25.10.2024 | 30,50 | 30,50 | 30,40 | 30,40 | 0,00% | 878,00 |
| 24.10.2024 | 30,30 | 30,80 | 30,30 | 30,40 | 0,33% | 1.141,00 |
| 23.10.2024 | 30,50 | 30,60 | 30,30 | 30,30 | -0,66% | 679,00 |
| 22.10.2024 | 30,50 | 30,60 | 30,50 | 30,50 | -0,33% | 352,00 |
| 21.10.2024 | 30,40 | 30,70 | 30,30 | 30,60 | 0,99% | 523,00 |
| 18.10.2024 | 30,20 | 30,30 | 30,10 | 30,30 | 0,66% | 258,00 |
| 17.10.2024 | 29,80 | 30,20 | 29,70 | 30,10 | 2,38% | 1.883,00 |
| 16.10.2024 | 29,10 | 29,70 | 29,10 | 29,40 | 0,68% | 1.641,00 |
| 15.10.2024 | 29,30 | 29,30 | 29,20 | 29,20 | 0,34% | - |
| 14.10.2024 | 29,10 | 29,40 | 29,10 | 29,10 | 0,00% | 1.774,00 |
| 11.10.2024 | 29,50 | 29,60 | 29,10 | 29,10 | -1,36% | 1.455,00 |
| 10.10.2024 | 29,40 | 29,60 | 29,40 | 29,50 | 0,00% | 1.986,00 |
| 09.10.2024 | 29,50 | 29,80 | 29,50 | 29,50 | 0,00% | 581,00 |
| 08.10.2024 | 29,70 | 29,70 | 29,50 | 29,50 | -0,67% | 702,00 |
| 07.10.2024 | 30,00 | 30,00 | 29,70 | 29,70 | -1,00% | 52.689,00 |
| 04.10.2024 | 30,50 | 30,50 | 30,00 | 30,00 | -1,64% | 1.692,00 |
| 03.10.2024 | 31,40 | 31,40 | 30,50 | 30,50 | -3,17% | 17.007,00 |
| 02.10.2024 | 32,00 | 32,00 | 31,50 | 31,50 | -1,56% | 5.932,00 |
| 01.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 111,00 |
| 30.09.2024 | 32,10 | 32,10 | 32,00 | 32,00 | -0,31% | 1.921,00 |
| 27.09.2024 | 32,30 | 32,60 | 32,10 | 32,10 | -0,62% | 11.646,00 |
| 26.09.2024 | 32,30 | 32,60 | 32,10 | 32,30 | -1,22% | 30.602,00 |
| 25.09.2024 | 32,00 | 32,70 | 31,80 | 32,70 | 2,51% | 1.638,00 |
| 24.09.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 0,00% | 61,00 |
| 23.09.2024 | 32,40 | 32,40 | 31,90 | 31,90 | -1,54% | 453,00 |
| 20.09.2024 | 32,80 | 32,80 | 32,40 | 32,40 | -1,22% | 961,00 |
| 19.09.2024 | 30,30 | 32,80 | 30,20 | 32,80 | 8,25% | 2.095,00 |
| 18.09.2024 | 30,40 | 30,40 | 30,00 | 30,30 | -0,33% | 762,00 |
| 17.09.2024 | 31,00 | 31,10 | 30,20 | 30,40 | -2,56% | 1.892,00 |
| 16.09.2024 | 31,60 | 31,70 | 29,90 | 31,20 | -1,27% | 3.371,00 |
| 13.09.2024 | 31,60 | 31,70 | 31,60 | 31,60 | 0,00% | 210,00 |
| 12.09.2024 | 31,90 | 31,90 | 31,60 | 31,60 | -0,94% | 1.257,00 |
| 11.09.2024 | 31,90 | 32,00 | 31,90 | 31,90 | 0,00% | 1.313,00 |
| 10.09.2024 | 31,50 | 31,90 | 31,50 | 31,90 | 1,27% | 27.401,00 |
| 09.09.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | 162,00 |
| 06.09.2024 | 31,90 | 31,90 | 31,40 | 31,50 | -1,25% | 520,00 |
| 05.09.2024 | 31,90 | 32,10 | 31,80 | 31,90 | 0,31% | 552,00 |
| 04.09.2024 | 31,90 | 31,90 | 31,80 | 31,80 | -0,31% | 428,00 |
| 03.09.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,31% | 106,00 |
| 02.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,31% | 29,00 |
| 30.08.2024 | 32,00 | 32,10 | 31,90 | 32,10 | 0,31% | 239,00 |
| 29.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 34,00 |
| 28.08.2024 | 32,10 | 32,10 | 32,00 | 32,00 | -0,31% | 486,00 |
| 27.08.2024 | 32,40 | 32,40 | 32,10 | 32,10 | -0,93% | 729,00 |
| 26.08.2024 | 32,00 | 32,50 | 31,90 | 32,40 | 0,00% | 1.907,00 |
| 23.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 227,00 |
| 22.08.2024 | 32,50 | 32,50 | 32,40 | 32,40 | 0,00% | 460,00 |
| 21.08.2024 | 32,50 | 32,50 | 32,40 | 32,40 | 0,00% | 607,00 |
| 20.08.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 1,25% | 302,00 |
| 19.08.2024 | 32,10 | 32,10 | 31,70 | 32,00 | -0,31% | 1.295,00 |
| 16.08.2024 | 32,20 | 32,50 | 32,10 | 32,10 | -0,31% | 5.622,00 |
| 15.08.2024 | 31,60 | 32,20 | 31,60 | 32,20 | 2,22% | 409,00 |
| 14.08.2024 | 31,60 | 31,60 | 31,50 | 31,50 | 0,00% | 315,00 |
| 13.08.2024 | 31,50 | 32,00 | 31,50 | 31,50 | 0,00% | 748,00 |
| 12.08.2024 | 31,70 | 32,20 | 31,50 | 31,50 | -0,94% | 348,00 |
| 09.08.2024 | 30,90 | 31,80 | 30,90 | 31,80 | 2,58% | 544,00 |
| 08.08.2024 | 31,00 | 31,10 | 31,00 | 31,00 | -0,32% | 47,00 |
| 07.08.2024 | 30,90 | 31,10 | 30,50 | 31,10 | 0,65% | 541,00 |
| 06.08.2024 | 30,20 | 30,90 | 30,20 | 30,90 | 2,66% | 110,00 |
| 05.08.2024 | 31,50 | 31,50 | 30,10 | 30,10 | -4,14% | 58.968,00 |
| 02.08.2024 | 32,20 | 32,20 | 31,00 | 31,40 | -2,18% | 1.127,00 |
| 01.08.2024 | 32,50 | 32,50 | 32,10 | 32,10 | -1,23% | 763,00 |
| 31.07.2024 | 32,80 | 32,80 | 32,50 | 32,50 | -0,91% | 5.457,00 |
| 30.07.2024 | 32,90 | 33,00 | 32,80 | 32,80 | -0,30% | 732,00 |
| 29.07.2024 | 33,50 | 33,50 | 32,90 | 32,90 | 0,30% | 25.863,00 |
| 26.07.2024 | 33,50 | 33,50 | 32,80 | 32,80 | -2,38% | 818,00 |
| 25.07.2024 | 33,50 | 33,60 | 33,40 | 33,60 | -0,59% | 1.815,00 |
| 24.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 78,00 |
| 23.07.2024 | 33,80 | 33,90 | 33,70 | 33,80 | 0,30% | 1.897,00 |
| 22.07.2024 | 33,70 | 33,90 | 33,70 | 33,70 | -0,30% | 472,00 |
| 19.07.2024 | 33,90 | 33,90 | 33,80 | 33,80 | 0,00% | 423,00 |
| 18.07.2024 | 34,20 | 34,20 | 33,40 | 33,80 | -1,17% | 2.415,00 |
| 17.07.2024 | 34,50 | 34,50 | 34,20 | 34,20 | -0,87% | 499,00 |
| 16.07.2024 | 34,10 | 34,50 | 34,10 | 34,50 | 0,88% | 920,00 |
| 15.07.2024 | 34,30 | 34,30 | 34,20 | 34,20 | 0,00% | 1.092,00 |
| 12.07.2024 | 33,80 | 34,20 | 33,80 | 34,20 | 0,88% | 398,00 |
| 11.07.2024 | 33,80 | 34,30 | 33,80 | 33,90 | 0,30% | 342,00 |
| 10.07.2024 | 33,30 | 34,10 | 33,30 | 33,80 | 1,81% | 915,00 |
| 09.07.2024 | 33,50 | 33,50 | 33,20 | 33,20 | -0,90% | 1.394,00 |
| 08.07.2024 | 32,90 | 33,50 | 32,90 | 33,50 | 1,82% | 915,00 |
| 05.07.2024 | 33,20 | 33,50 | 32,90 | 32,90 | -0,90% | 1.642,00 |
| 04.07.2024 | 33,00 | 33,20 | 33,00 | 33,20 | 0,30% | 438,00 |
| 03.07.2024 | 32,80 | 33,20 | 32,70 | 33,10 | 0,91% | 1.274,00 |
| 02.07.2024 | 32,20 | 32,80 | 32,20 | 32,80 | 1,86% | 2.386,00 |
| 01.07.2024 | 32,30 | 32,30 | 32,20 | 32,20 | -0,31% | 350,00 |
| 28.06.2024 | 32,20 | 32,30 | 32,00 | 32,30 | 0,00% | 503,00 |
| 27.06.2024 | 32,10 | 32,30 | 32,10 | 32,30 | 0,31% | 5.891,00 |
| 26.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 489,00 |
| 25.06.2024 | 32,50 | 32,60 | 32,20 | 32,20 | -0,62% | 1.100,00 |
| 24.06.2024 | 32,70 | 32,80 | 32,40 | 32,40 | -0,92% | 20.775,00 |
| 21.06.2024 | 33,10 | 33,10 | 32,70 | 32,70 | -1,21% | 1.362,00 |
| 20.06.2024 | 32,40 | 33,10 | 32,40 | 33,10 | 2,16% | 4.699,00 |
| 19.06.2024 | 32,60 | 32,70 | 32,30 | 32,40 | -0,92% | 798,00 |