28,000€
0,72%
Echtzeit-Aktienkurs Synergie S.A.
Bid:
Ask:
Aktienkurse zur Synergie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,20 | 28,20 | 27,80 | 27,80 | -2,11% | 748,00 |
| 06.03.2026 | 28,60 | 28,60 | 28,30 | 28,40 | -0,70% | 436,00 |
| 05.03.2026 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | 100,00 |
| 04.03.2026 | 28,50 | 28,60 | 28,50 | 28,60 | -1,38% | 294,00 |
| 03.03.2026 | 29,00 | 29,00 | 28,60 | 29,00 | 1,40% | 348,00 |
| 02.03.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 0,70% | 254,00 |
| 27.02.2026 | 28,60 | 28,90 | 28,40 | 28,40 | -0,35% | 664,00 |
| 26.02.2026 | 28,60 | 28,60 | 28,50 | 28,50 | 0,35% | 719,00 |
| 25.02.2026 | 28,50 | 28,60 | 28,40 | 28,40 | -0,35% | 1.221,00 |
| 24.02.2026 | 28,90 | 28,90 | 28,50 | 28,50 | -1,38% | 742,00 |
| 23.02.2026 | 28,80 | 29,40 | 28,80 | 28,90 | -1,03% | 1.736,00 |
| 20.02.2026 | 29,40 | 29,40 | 29,00 | 29,20 | -0,68% | 914,00 |
| 19.02.2026 | 29,40 | 29,50 | 29,40 | 29,40 | 0,00% | 480,00 |
| 18.02.2026 | 29,70 | 29,80 | 29,40 | 29,40 | -1,01% | 598,00 |
| 17.02.2026 | 29,50 | 29,70 | 29,50 | 29,70 | 0,68% | 325,00 |
| 16.02.2026 | 29,50 | 29,60 | 29,50 | 29,50 | 0,34% | 23,00 |
| 13.02.2026 | 29,90 | 29,90 | 29,40 | 29,40 | -1,67% | 316,00 |
| 12.02.2026 | 30,00 | 30,00 | 29,90 | 29,90 | -0,33% | 377,00 |
| 11.02.2026 | 30,10 | 30,40 | 30,00 | 30,00 | 0,00% | 731,00 |
| 10.02.2026 | 29,90 | 30,20 | 29,90 | 30,00 | 0,33% | 453,00 |
| 09.02.2026 | 30,10 | 30,10 | 29,80 | 29,90 | -0,66% | 408,00 |
| 06.02.2026 | 30,40 | 30,40 | 30,10 | 30,10 | -0,99% | 420,00 |
| 05.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 107,00 |
| 04.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 175,00 |
| 03.02.2026 | 30,80 | 30,80 | 30,40 | 30,40 | -0,98% | 567,00 |
| 02.02.2026 | 30,70 | 30,80 | 30,70 | 30,70 | 0,00% | 628,00 |
| 30.01.2026 | 30,90 | 30,90 | 30,30 | 30,70 | -0,32% | 1.772,00 |
| 29.01.2026 | 29,60 | 30,80 | 29,60 | 30,80 | 4,41% | 992,00 |
| 28.01.2026 | 29,45 | 29,55 | 29,35 | 29,50 | 0,68% | - |
| 27.01.2026 | 29,50 | 29,50 | 29,30 | 29,30 | 0,00% | 134,00 |
| 26.01.2026 | 29,30 | 29,30 | 29,20 | 29,30 | 0,00% | 11.954,00 |
| 23.01.2026 | 29,30 | 29,40 | 29,20 | 29,30 | 0,34% | 768,00 |
| 22.01.2026 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | 1.151,00 |
| 21.01.2026 | 29,70 | 29,70 | 29,40 | 29,60 | 0,00% | 549,00 |
| 20.01.2026 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | 5.771,00 |
| 19.01.2026 | 30,00 | 30,00 | 29,80 | 29,80 | -1,65% | 1.136,00 |
| 16.01.2026 | 30,30 | 30,30 | 30,10 | 30,30 | 0,00% | 624,00 |
| 15.01.2026 | 30,80 | 30,80 | 30,10 | 30,30 | -1,62% | 7.546,00 |
| 14.01.2026 | 31,10 | 31,20 | 30,80 | 30,80 | -1,60% | 659,00 |
| 13.01.2026 | 31,40 | 31,50 | 31,10 | 31,30 | -0,32% | 279,00 |
| 12.01.2026 | 31,40 | 31,50 | 31,30 | 31,40 | 0,00% | 48.275,00 |
| 09.01.2026 | 31,00 | 31,40 | 30,80 | 31,40 | 1,29% | 538,00 |
| 08.01.2026 | 30,90 | 31,00 | 30,80 | 31,00 | 0,32% | 32.501,00 |
| 07.01.2026 | 31,00 | 31,00 | 30,60 | 30,90 | 1,64% | 292,00 |
| 06.01.2026 | 30,10 | 31,00 | 30,10 | 30,40 | 1,00% | 6.945,00 |
| 05.01.2026 | 30,30 | 30,30 | 30,00 | 30,10 | -0,66% | 220,00 |
| 02.01.2026 | 30,20 | 30,30 | 30,20 | 30,30 | 0,33% | 142,00 |
| 31.12.2025 | 30,30 | 30,30 | 29,90 | 30,20 | 0,00% | 2.425,00 |
| 30.12.2025 | 30,20 | 30,30 | 30,00 | 30,20 | 0,00% | 770,00 |
| 29.12.2025 | 30,50 | 30,90 | 30,20 | 30,20 | -2,27% | 1.184,00 |
| 24.12.2025 | 30,60 | 31,00 | 30,50 | 30,90 | 1,31% | 1.279,00 |
| 23.12.2025 | 30,40 | 30,50 | 30,40 | 30,50 | 0,00% | 398,00 |
| 22.12.2025 | 31,00 | 31,00 | 30,50 | 30,50 | -1,61% | 1.199,00 |
| 19.12.2025 | 29,00 | 31,00 | 29,00 | 31,00 | 6,90% | 2.798,00 |
| 18.12.2025 | 29,70 | 29,70 | 29,00 | 29,00 | -2,36% | 1.175,00 |
| 17.12.2025 | 30,20 | 30,20 | 29,70 | 29,70 | -1,00% | 1.717,00 |
| 16.12.2025 | 30,90 | 30,90 | 28,00 | 30,00 | -2,91% | 1.235,00 |
| 15.12.2025 | 30,80 | 31,10 | 30,80 | 30,90 | 0,65% | 539,00 |
| 12.12.2025 | 30,60 | 30,70 | 30,50 | 30,70 | 0,33% | 542,00 |
| 11.12.2025 | 30,50 | 30,60 | 30,50 | 30,60 | 0,33% | 777,00 |
| 10.12.2025 | 31,10 | 31,20 | 30,50 | 30,50 | -1,93% | 1.180,00 |
| 09.12.2025 | 31,10 | 31,20 | 31,10 | 31,10 | 0,00% | 458,00 |
| 08.12.2025 | 31,40 | 31,40 | 30,80 | 31,10 | -0,96% | 565,00 |
| 05.12.2025 | 31,40 | 31,50 | 31,40 | 31,40 | 0,00% | 665,00 |
| 04.12.2025 | 31,40 | 31,50 | 31,30 | 31,40 | 0,00% | 423,00 |
| 03.12.2025 | 31,70 | 31,70 | 31,40 | 31,40 | -1,26% | 586,00 |
| 02.12.2025 | 31,50 | 31,80 | 31,50 | 31,80 | 0,95% | 740,00 |
| 01.12.2025 | 31,50 | 31,60 | 31,10 | 31,50 | 0,00% | 1.973,00 |
| 28.11.2025 | 31,40 | 31,50 | 31,30 | 31,50 | 0,32% | 445,00 |
| 27.11.2025 | 31,30 | 31,50 | 31,30 | 31,40 | 0,32% | 3.323,00 |
| 26.11.2025 | 32,00 | 32,00 | 31,10 | 31,30 | -1,88% | 1.726,00 |
| 25.11.2025 | 32,40 | 32,40 | 31,20 | 31,90 | -1,54% | 1.102,00 |
| 24.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 506,00 |
| 21.11.2025 | 33,20 | 33,20 | 32,40 | 32,40 | -2,41% | 556,00 |
| 20.11.2025 | 33,40 | 33,40 | 33,20 | 33,20 | -0,60% | 344,00 |
| 19.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 194,00 |
| 18.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 125,00 |
| 17.11.2025 | 33,50 | 33,50 | 33,40 | 33,40 | 0,00% | 184,00 |
| 14.11.2025 | 33,40 | 33,50 | 33,40 | 33,40 | 0,00% | 479,00 |
| 13.11.2025 | 33,20 | 33,50 | 33,20 | 33,40 | 0,60% | 1.392,00 |
| 12.11.2025 | 33,20 | 33,30 | 33,20 | 33,20 | 0,00% | 173,00 |
| 11.11.2025 | 33,40 | 33,50 | 33,20 | 33,20 | -0,90% | 184,00 |
| 10.11.2025 | 33,20 | 33,50 | 33,20 | 33,50 | 0,90% | 5.205,00 |
| 07.11.2025 | 33,30 | 33,30 | 33,20 | 33,20 | 0,00% | 211,00 |
| 06.11.2025 | 33,40 | 33,40 | 33,20 | 33,20 | 0,00% | 52,00 |
| 05.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 205,00 |
| 04.11.2025 | 33,70 | 33,70 | 33,20 | 33,20 | -1,19% | 5.450,00 |
| 03.11.2025 | 33,60 | 33,70 | 33,60 | 33,60 | 0,00% | 15.203,00 |
| 31.10.2025 | 33,50 | 33,90 | 33,50 | 33,60 | 0,60% | 23.192,00 |
| 30.10.2025 | 34,00 | 34,10 | 33,40 | 33,40 | -1,47% | 723,00 |
| 29.10.2025 | 33,70 | 34,00 | 33,60 | 33,90 | 0,89% | 3.243,00 |
| 28.10.2025 | 33,20 | 33,70 | 33,20 | 33,60 | 1,20% | 11.085,00 |
| 27.10.2025 | 33,20 | 33,60 | 33,00 | 33,20 | 0,30% | 1.170,00 |
| 24.10.2025 | 32,70 | 33,20 | 32,60 | 33,10 | 1,53% | 14.117,00 |
| 23.10.2025 | 31,90 | 32,80 | 31,90 | 32,60 | 2,52% | 1.155,00 |
| 22.10.2025 | 31,90 | 31,90 | 31,80 | 31,80 | -0,31% | 221,00 |
| 21.10.2025 | 32,20 | 32,40 | 31,90 | 31,90 | -1,54% | 590,00 |
| 20.10.2025 | 32,10 | 32,40 | 32,00 | 32,40 | 0,93% | 361,00 |
| 17.10.2025 | 32,00 | 32,10 | 32,00 | 32,10 | 0,31% | 24,00 |
| 16.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 79,00 |