34,100€
1,79%
Echtzeit-Aktienkurs SYNERGIE SE INH. EO 5
Bid:
Ask:
Aktienkurse zur SYNERGIE SE INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 33,60 | 34,30 | 33,50 | 33,80 | 0,90% | 1.784,00 |
| 03.07.2025 | 32,50 | 33,50 | 32,50 | 33,50 | 2,76% | 31.076,00 |
| 02.07.2025 | 32,10 | 33,00 | 32,10 | 32,60 | 0,31% | 10.748,00 |
| 01.07.2025 | 31,70 | 32,50 | 31,70 | 32,50 | 1,56% | 149,00 |
| 30.06.2025 | 33,30 | 33,30 | 31,00 | 32,00 | -3,03% | 1.202,00 |
| 27.06.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 2,80% | 123,00 |
| 26.06.2025 | 32,00 | 33,50 | 32,00 | 32,10 | -2,13% | 717,00 |
| 25.06.2025 | 32,80 | 33,60 | 30,40 | 32,80 | -2,09% | 782,00 |
| 24.06.2025 | 33,50 | 33,80 | 33,50 | 33,50 | 0,00% | 228,00 |
| 23.06.2025 | 33,50 | 33,60 | 33,50 | 33,50 | 0,00% | 812,00 |
| 20.06.2025 | 33,60 | 33,70 | 33,50 | 33,50 | -0,30% | 335,00 |
| 19.06.2025 | 33,70 | 33,80 | 33,60 | 33,60 | 0,00% | 349,00 |
| 18.06.2025 | 33,40 | 33,60 | 33,20 | 33,60 | 0,30% | 1.650,00 |
| 17.06.2025 | 33,50 | 33,80 | 33,50 | 33,50 | 0,00% | 614,00 |
| 16.06.2025 | 33,60 | 33,80 | 33,40 | 33,50 | 0,00% | 790,00 |
| 13.06.2025 | 33,50 | 33,60 | 33,40 | 33,50 | 0,00% | 208,00 |
| 12.06.2025 | 33,50 | 33,60 | 33,50 | 33,50 | 0,00% | 486,00 |
| 11.06.2025 | 33,50 | 33,60 | 33,50 | 33,50 | 0,00% | 448,00 |
| 10.06.2025 | 33,60 | 33,60 | 33,50 | 33,50 | -0,30% | 142,00 |
| 09.06.2025 | 33,50 | 33,70 | 33,50 | 33,60 | 0,00% | 194,00 |
| 06.06.2025 | 33,50 | 33,70 | 33,50 | 33,60 | 0,30% | 651,00 |
| 05.06.2025 | 33,50 | 33,70 | 33,50 | 33,50 | 0,00% | 290,00 |
| 04.06.2025 | 33,70 | 33,70 | 33,40 | 33,50 | -0,30% | 12.435,00 |
| 03.06.2025 | 33,60 | 33,70 | 33,40 | 33,60 | 0,30% | 492,00 |
| 02.06.2025 | 33,10 | 33,50 | 32,90 | 33,50 | 1,52% | 2.788,00 |
| 30.05.2025 | 33,10 | 33,30 | 33,00 | 33,00 | -0,30% | 225,00 |
| 29.05.2025 | 33,40 | 33,40 | 33,10 | 33,10 | -0,90% | 75,00 |
| 28.05.2025 | 33,00 | 33,40 | 33,00 | 33,40 | 1,21% | 673,00 |
| 27.05.2025 | 33,10 | 33,40 | 33,00 | 33,00 | 0,00% | 248,00 |
| 26.05.2025 | 33,00 | 33,20 | 33,00 | 33,00 | 0,00% | 452,00 |
| 23.05.2025 | 33,10 | 33,20 | 33,00 | 33,00 | -0,30% | 206,00 |
| 22.05.2025 | 33,20 | 33,20 | 33,10 | 33,10 | -0,30% | 234,00 |
| 21.05.2025 | 33,30 | 33,30 | 33,20 | 33,20 | -0,30% | 552,00 |
| 20.05.2025 | 33,20 | 33,40 | 33,00 | 33,30 | 0,30% | 21.488,00 |
| 19.05.2025 | 33,10 | 33,30 | 33,00 | 33,20 | 0,61% | 1.451,00 |
| 16.05.2025 | 32,90 | 33,00 | 32,90 | 33,00 | 0,30% | 675,00 |
| 15.05.2025 | 32,90 | 33,20 | 32,70 | 32,90 | -0,60% | 1.232,00 |
| 14.05.2025 | 32,70 | 33,30 | 32,70 | 33,10 | 0,30% | 481,00 |
| 13.05.2025 | 32,80 | 33,20 | 32,70 | 33,00 | 0,92% | 868,00 |
| 12.05.2025 | 33,10 | 33,10 | 32,70 | 32,70 | -0,91% | 1.243,00 |
| 09.05.2025 | 32,90 | 33,00 | 32,60 | 33,00 | 0,30% | 862,00 |
| 08.05.2025 | 31,80 | 33,00 | 31,80 | 32,90 | 3,79% | 3.076,00 |
| 07.05.2025 | 31,50 | 31,80 | 31,50 | 31,70 | 0,63% | 534,00 |
| 06.05.2025 | 31,10 | 31,50 | 31,00 | 31,50 | 1,29% | 1.046,00 |
| 05.05.2025 | 30,90 | 31,20 | 30,80 | 31,10 | 0,97% | 1.047,00 |
| 02.05.2025 | 30,50 | 30,80 | 30,40 | 30,80 | 0,98% | 1.469,00 |
| 30.04.2025 | 30,60 | 30,60 | 30,50 | 30,50 | 0,00% | 2.006,00 |
| 29.04.2025 | 30,50 | 30,50 | 30,40 | 30,50 | 0,00% | 1.305,00 |
| 28.04.2025 | 30,80 | 31,00 | 30,50 | 30,50 | 0,33% | 1.264,00 |
| 25.04.2025 | 30,60 | 31,00 | 30,40 | 30,40 | -0,33% | 2.232,00 |
| 24.04.2025 | 30,40 | 30,50 | 30,40 | 30,50 | 0,33% | 852,00 |
| 23.04.2025 | 30,40 | 30,50 | 30,30 | 30,40 | 0,00% | 1.158,00 |
| 22.04.2025 | 30,50 | 30,50 | 30,30 | 30,40 | 0,00% | 3.377,00 |
| 17.04.2025 | 30,50 | 30,50 | 30,30 | 30,40 | 0,00% | 874,00 |
| 16.04.2025 | 30,50 | 30,50 | 30,20 | 30,40 | 0,00% | 625,00 |
| 15.04.2025 | 30,40 | 30,50 | 30,40 | 30,40 | 0,00% | 435,00 |
| 14.04.2025 | 30,30 | 30,40 | 30,10 | 30,40 | 0,66% | 363,00 |
| 11.04.2025 | 30,20 | 30,20 | 30,10 | 30,20 | 0,00% | 1.499,00 |
| 10.04.2025 | 30,40 | 30,40 | 30,10 | 30,20 | 0,33% | 1.104,00 |
| 09.04.2025 | 30,20 | 30,40 | 30,00 | 30,10 | -0,66% | 13.354,00 |
| 08.04.2025 | 30,20 | 30,90 | 30,20 | 30,30 | 0,66% | 5.634,00 |
| 07.04.2025 | 31,20 | 31,20 | 30,10 | 30,10 | -3,83% | 1.636,00 |
| 04.04.2025 | 30,90 | 31,30 | 30,50 | 31,30 | 1,29% | 5.690,00 |
| 03.04.2025 | 31,00 | 31,20 | 30,70 | 30,90 | -0,64% | 2.486,00 |
| 02.04.2025 | 31,20 | 31,50 | 31,10 | 31,10 | 0,00% | 1.469,00 |
| 01.04.2025 | 30,90 | 31,40 | 30,80 | 31,10 | 0,32% | 4.457,00 |
| 31.03.2025 | 30,80 | 31,10 | 30,80 | 31,00 | 0,00% | 938,00 |
| 28.03.2025 | 30,70 | 31,20 | 30,70 | 31,00 | 0,65% | 1.521,00 |
| 27.03.2025 | 30,50 | 30,90 | 30,50 | 30,80 | 1,65% | 376,00 |
| 26.03.2025 | 30,20 | 30,90 | 30,20 | 30,30 | 0,66% | 2.493,00 |
| 25.03.2025 | 29,30 | 30,10 | 29,30 | 30,10 | 2,73% | 2.048,00 |
| 24.03.2025 | 29,60 | 29,60 | 29,00 | 29,30 | 0,34% | 6.064,00 |
| 21.03.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | 737,00 |
| 20.03.2025 | 29,50 | 29,60 | 29,30 | 29,60 | 0,34% | 1.804,00 |
| 19.03.2025 | 29,80 | 30,00 | 29,50 | 29,50 | -1,34% | 82.549,00 |
| 18.03.2025 | 30,00 | 30,00 | 29,90 | 29,90 | -0,33% | 402,00 |
| 17.03.2025 | 29,90 | 30,00 | 29,90 | 30,00 | 0,33% | 49,00 |
| 14.03.2025 | 30,40 | 30,40 | 29,90 | 29,90 | -1,64% | 392,00 |
| 13.03.2025 | 30,70 | 30,70 | 30,40 | 30,40 | -1,30% | 332,00 |
| 12.03.2025 | 30,10 | 30,90 | 30,00 | 30,80 | 2,33% | 1.023,00 |
| 11.03.2025 | 30,10 | 30,20 | 30,10 | 30,10 | 0,00% | 13.853,00 |
| 10.03.2025 | 30,20 | 30,40 | 30,10 | 30,10 | 0,00% | 161,00 |
| 07.03.2025 | 30,50 | 30,70 | 30,10 | 30,10 | -0,66% | 41.131,00 |
| 06.03.2025 | 28,80 | 31,50 | 28,70 | 30,30 | 5,57% | 10.118,00 |
| 05.03.2025 | 29,10 | 29,20 | 28,70 | 28,70 | -1,03% | 3.582,00 |
| 04.03.2025 | 29,00 | 29,10 | 28,80 | 29,00 | 0,00% | 287,00 |
| 03.03.2025 | 28,60 | 29,30 | 28,40 | 29,00 | 1,75% | 11.920,00 |
| 28.02.2025 | 29,20 | 29,20 | 28,20 | 28,50 | -2,06% | 2.652,00 |
| 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 |