28,350€
-2,58%
Echtzeit-Aktienkurs Synergie S.A.
Bid:
Ask:
Aktienkurse zur Synergie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,10 | 29,30 | 28,15 | 28,30 | -2,75% | - |
| 27.02.2025 | 29,50 | 29,50 | 28,90 | 29,10 | -1,36% | 1.610,00 |
| 26.02.2025 | 29,70 | 29,70 | 29,50 | 29,50 | 0,00% | 556,00 |
| 25.02.2025 | 29,80 | 30,20 | 29,50 | 29,50 | -1,01% | 12.572,00 |
| 24.02.2025 | 29,60 | 29,80 | 29,10 | 29,80 | 1,36% | 1.099,00 |
| 21.02.2025 | 29,50 | 29,80 | 29,40 | 29,40 | -0,34% | 1.066,00 |
| 20.02.2025 | 29,70 | 29,70 | 29,50 | 29,50 | -1,01% | 462,00 |
| 19.02.2025 | 30,40 | 30,40 | 29,80 | 29,80 | -1,97% | 638,00 |
| 18.02.2025 | 30,40 | 30,90 | 30,40 | 30,40 | 0,00% | 381,00 |
| 17.02.2025 | 30,30 | 30,40 | 30,30 | 30,40 | 0,33% | 863,00 |
| 14.02.2025 | 30,40 | 30,50 | 30,20 | 30,30 | -0,33% | 13.144,00 |
| 13.02.2025 | 30,30 | 30,40 | 30,30 | 30,40 | 0,00% | 452,00 |
| 12.02.2025 | 30,90 | 30,90 | 30,00 | 30,40 | -1,62% | 13.991,00 |
| 11.02.2025 | 30,80 | 31,30 | 30,70 | 30,90 | 0,32% | 2.768,00 |
| 10.02.2025 | 30,70 | 31,20 | 30,70 | 30,80 | 0,00% | 2.650,00 |
| 07.02.2025 | 30,10 | 30,80 | 30,10 | 30,80 | 2,33% | 3.336,00 |
| 06.02.2025 | 29,60 | 30,70 | 29,60 | 30,10 | 1,69% | 11.664,00 |
| 05.02.2025 | 29,30 | 29,60 | 29,30 | 29,60 | 1,37% | 10.704,00 |
| 04.02.2025 | 28,60 | 29,50 | 28,60 | 29,20 | 2,46% | 1.556,00 |
| 03.02.2025 | 28,00 | 28,50 | 28,00 | 28,50 | 1,42% | 11.201,00 |
| 31.01.2025 | 27,50 | 28,30 | 27,40 | 28,10 | 2,55% | 1.626,00 |
| 30.01.2025 | 27,20 | 27,60 | 27,20 | 27,40 | 1,48% | 52.243,00 |
| 29.01.2025 | 27,40 | 27,60 | 27,00 | 27,00 | -1,46% | 2.696,00 |
| 28.01.2025 | 28,30 | 28,30 | 27,30 | 27,40 | -2,84% | 3.572,00 |
| 27.01.2025 | 28,20 | 28,30 | 28,10 | 28,20 | 0,00% | 1.120,00 |
| 24.01.2025 | 29,30 | 29,30 | 27,80 | 28,20 | -3,42% | 2.292,00 |
| 23.01.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | 779,00 |
| 22.01.2025 | 29,70 | 29,80 | 29,60 | 29,60 | -0,34% | 306,00 |
| 21.01.2025 | 29,60 | 29,70 | 28,90 | 29,70 | 0,34% | 10.834,00 |
| 20.01.2025 | 29,70 | 29,70 | 29,60 | 29,60 | 0,00% | 5.177,00 |
| 17.01.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | 1.697,00 |
| 16.01.2025 | 30,00 | 30,00 | 29,40 | 30,00 | 0,00% | 9.453,00 |
| 15.01.2025 | 30,20 | 30,20 | 29,80 | 30,00 | -0,66% | 25.710,00 |
| 14.01.2025 | 29,80 | 30,20 | 29,70 | 30,20 | 1,34% | 589,00 |
| 13.01.2025 | 29,40 | 30,30 | 29,40 | 29,80 | 1,36% | 16.964,00 |
| 10.01.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -1,34% | 995,00 |
| 09.01.2025 | 28,60 | 29,80 | 28,20 | 29,80 | 4,56% | 3.310,00 |
| 08.01.2025 | 30,10 | 30,50 | 28,50 | 28,50 | -5,32% | 5.798,00 |
| 07.01.2025 | 30,30 | 30,30 | 30,10 | 30,10 | -0,66% | 6.747,00 |
| 06.01.2025 | 30,60 | 30,60 | 30,30 | 30,30 | -0,98% | 1.752,00 |
| 03.01.2025 | 30,60 | 30,80 | 30,60 | 30,60 | 0,00% | 1.300,00 |
| 02.01.2025 | 31,00 | 31,00 | 30,60 | 30,60 | -1,61% | 1.345,00 |
| 31.12.2024 | 31,00 | 31,10 | 30,90 | 31,10 | 0,32% | 893,00 |
| 30.12.2024 | 31,10 | 31,30 | 31,00 | 31,00 | 0,00% | 1.604,00 |
| 27.12.2024 | 31,00 | 31,20 | 30,80 | 31,00 | 0,00% | 5.010,00 |
| 24.12.2024 | 31,10 | 31,30 | 30,90 | 31,00 | 0,65% | 558,00 |
| 23.12.2024 | 29,10 | 30,80 | 29,10 | 30,80 | 6,21% | 3.298,00 |
| 20.12.2024 | 28,30 | 29,40 | 28,30 | 29,00 | 2,11% | 1.028,00 |
| 19.12.2024 | 28,30 | 28,50 | 28,30 | 28,40 | -0,35% | 795,00 |
| 18.12.2024 | 28,30 | 28,50 | 28,30 | 28,50 | 0,71% | 821,00 |
| 17.12.2024 | 28,30 | 28,50 | 28,30 | 28,30 | 0,00% | 21.152,00 |
| 16.12.2024 | 28,30 | 28,90 | 28,30 | 28,30 | 0,00% | 6.678,00 |
| 13.12.2024 | 30,30 | 30,30 | 27,30 | 28,30 | -6,29% | 5.247,00 |
| 12.12.2024 | 30,30 | 30,40 | 30,20 | 30,20 | 0,00% | 2.181,00 |
| 11.12.2024 | 30,00 | 30,60 | 29,80 | 30,20 | 0,67% | 6.967,00 |
| 10.12.2024 | 27,90 | 30,00 | 27,90 | 30,00 | 7,14% | 4.329,00 |
| 09.12.2024 | 28,00 | 28,00 | 27,80 | 28,00 | 0,00% | 15.037,00 |
| 06.12.2024 | 27,30 | 28,00 | 27,30 | 28,00 | 2,19% | 8.940,00 |
| 05.12.2024 | 27,00 | 27,40 | 26,80 | 27,40 | 1,48% | 2.280,00 |
| 04.12.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -1,46% | 1.752,00 |
| 03.12.2024 | 28,10 | 28,10 | 27,40 | 27,40 | -2,84% | 2.186,00 |
| 02.12.2024 | 27,80 | 28,50 | 27,80 | 28,20 | -0,70% | 1.450,00 |
| 29.11.2024 | 27,50 | 28,40 | 27,50 | 28,40 | 2,90% | 1.918,00 |
| 28.11.2024 | 27,40 | 27,60 | 27,30 | 27,60 | 0,73% | 684,00 |
| 27.11.2024 | 27,50 | 28,00 | 27,40 | 27,40 | -0,36% | 2.777,00 |
| 26.11.2024 | 27,80 | 28,00 | 27,50 | 27,50 | -1,08% | 920,00 |
| 25.11.2024 | 28,00 | 28,20 | 27,80 | 27,80 | -0,36% | 4.187,00 |
| 22.11.2024 | 27,80 | 27,90 | 27,80 | 27,90 | -1,24% | 265,00 |
| 21.11.2024 | 28,45 | 28,65 | 28,25 | 28,25 | 0,53% | - |
| 20.11.2024 | 28,10 | 28,20 | 28,10 | 28,10 | -0,35% | 159,00 |
| 19.11.2024 | 28,30 | 28,40 | 28,20 | 28,20 | -0,35% | 2.006,00 |
| 18.11.2024 | 28,00 | 28,30 | 28,00 | 28,30 | 1,43% | 3.946,00 |
| 15.11.2024 | 28,00 | 28,00 | 27,80 | 27,90 | -0,36% | 364,00 |
| 14.11.2024 | 28,20 | 28,20 | 27,80 | 28,00 | -1,06% | 1.262,00 |
| 13.11.2024 | 28,10 | 28,30 | 28,00 | 28,30 | 1,07% | 3.378,00 |
| 12.11.2024 | 28,20 | 28,20 | 27,50 | 28,00 | -0,71% | 24.018,00 |
| 11.11.2024 | 28,40 | 28,60 | 28,20 | 28,20 | -1,40% | 1.568,00 |
| 08.11.2024 | 28,60 | 28,60 | 28,40 | 28,60 | 0,35% | 1.453,00 |
| 07.11.2024 | 29,40 | 29,40 | 26,80 | 28,50 | -3,06% | 3.595,00 |
| 06.11.2024 | 30,10 | 30,10 | 29,30 | 29,40 | -2,33% | 1.756,00 |
| 05.11.2024 | 30,20 | 30,20 | 30,10 | 30,10 | -0,33% | 1.568,00 |
| 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 |