29,350€
3,35%
Echtzeit-Aktienkurs Synergie S.A.
Bid:
Ask:
Aktienkurse zur Synergie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |