26,050€
-0,95%
Echtzeit-Aktienkurs SYNERGIE SE INH. EO 5
Bid:
Ask:
Aktienkurse zur SYNERGIE SE INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 26,40 | 26,40 | 25,90 | 25,90 | -1,52% | 4.310,00 |
| 21.10.2026 | 25,90 | 26,30 | 25,90 | 26,30 | 1,54% | 580,00 |
| 20.10.2026 | 26,30 | 26,40 | 25,90 | 25,90 | -1,52% | 6.530,00 |
| 19.10.2026 | 25,50 | 26,30 | 25,50 | 26,30 | 3,54% | 828,00 |
| 16.10.2026 | 25,30 | 25,40 | 25,30 | 25,40 | 0,40% | 615,00 |
| 15.10.2026 | 25,20 | 25,30 | 25,20 | 25,30 | 0,40% | 377,00 |
| 14.10.2026 | 25,30 | 25,60 | 25,20 | 25,20 | -0,40% | 654,00 |
| 13.10.2026 | 25,40 | 25,50 | 25,30 | 25,30 | -0,39% | 89,00 |
| 12.10.2026 | 25,90 | 25,90 | 25,30 | 25,40 | -2,31% | 1.450,00 |
| 09.10.2026 | 25,90 | 26,30 | 25,90 | 26,00 | 0,00% | 1.077,00 |
| 08.10.2026 | 25,30 | 26,00 | 25,20 | 26,00 | 2,77% | 1.144,00 |
| 07.10.2026 | 24,90 | 25,40 | 24,90 | 25,30 | 2,02% | 70.456,00 |
| 06.10.2026 | 25,10 | 25,10 | 24,60 | 24,80 | -1,20% | 1.855,00 |
| 05.10.2026 | 25,50 | 25,50 | 25,10 | 25,10 | -1,57% | 839,00 |
| 02.10.2026 | 25,90 | 26,00 | 25,30 | 25,50 | -1,92% | 760,00 |
| 01.10.2026 | 26,00 | 26,20 | 26,00 | 26,00 | -0,38% | 179,00 |
| 30.09.2026 | 26,50 | 26,50 | 26,10 | 26,10 | -1,51% | 264,00 |
| 29.09.2026 | 26,90 | 26,90 | 26,50 | 26,50 | -1,49% | 8.008,00 |
| 28.09.2026 | 26,70 | 26,90 | 26,50 | 26,90 | 1,13% | 569,00 |
| 25.09.2026 | 26,00 | 26,70 | 25,90 | 26,60 | 2,31% | 25.974,00 |
| 24.09.2026 | 27,20 | 27,20 | 24,60 | 26,00 | -5,80% | 2.887,00 |
| 23.09.2026 | 27,20 | 27,60 | 27,20 | 27,60 | 1,10% | 679,00 |
| 22.09.2026 | 27,20 | 27,50 | 27,20 | 27,30 | 0,37% | 1.784,00 |
| 21.09.2026 | 27,60 | 27,70 | 27,20 | 27,20 | -1,45% | 1.113,00 |
| 18.09.2026 | 27,60 | 27,70 | 27,60 | 27,60 | -0,36% | 206,00 |
| 17.09.2026 | 27,50 | 27,70 | 27,30 | 27,70 | 0,36% | 1.097,00 |
| 16.09.2026 | 28,00 | 28,00 | 27,60 | 27,60 | -1,43% | 205,00 |
| 15.09.2026 | 28,00 | 28,00 | 27,90 | 28,00 | 0,00% | 89,00 |
| 14.09.2026 | 27,90 | 28,00 | 27,60 | 28,00 | 0,36% | 887,00 |
| 11.09.2026 | 27,80 | 27,90 | 27,60 | 27,90 | 0,36% | 4.850,00 |
| 10.09.2026 | 27,90 | 27,90 | 27,80 | 27,80 | -0,36% | 16,00 |
| 09.09.2026 | 27,70 | 27,90 | 27,60 | 27,90 | 0,36% | 1.061,00 |
| 08.09.2026 | 27,90 | 27,90 | 27,60 | 27,80 | -0,36% | 745,00 |
| 07.09.2026 | 28,20 | 28,40 | 27,90 | 27,90 | -0,71% | 1.073,00 |
| 04.09.2026 | 28,10 | 28,10 | 28,00 | 28,10 | 0,00% | 118,00 |
| 03.09.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,36% | 318,00 |
| 02.09.2026 | 28,00 | 28,10 | 28,00 | 28,00 | 0,00% | 339,00 |
| 01.09.2026 | 27,90 | 28,00 | 27,90 | 28,00 | 0,36% | 249,00 |
| 31.08.2026 | 28,00 | 28,20 | 27,70 | 27,90 | -0,36% | 2.521,00 |
| 28.08.2026 | 27,60 | 28,00 | 27,60 | 28,00 | 0,00% | 6.302,00 |
| 27.08.2026 | 28,00 | 28,20 | 28,00 | 28,00 | -0,71% | 687,00 |
| 26.08.2026 | 28,80 | 28,80 | 28,20 | 28,20 | -2,08% | 664,00 |
| 25.08.2026 | 28,10 | 29,00 | 28,00 | 28,80 | -1,37% | 3.020,00 |
| 24.08.2026 | 28,90 | 29,20 | 28,90 | 29,20 | 1,04% | 149,00 |
| 21.08.2026 | 28,80 | 29,90 | 28,80 | 28,90 | 0,35% | 1.257,00 |
| 20.08.2026 | 28,80 | 29,00 | 28,50 | 28,80 | -0,35% | 1.514,00 |
| 19.08.2026 | 29,20 | 29,20 | 28,80 | 28,90 | -1,03% | 555,00 |
| 18.08.2026 | 29,70 | 29,70 | 29,20 | 29,20 | -1,68% | 387,00 |
| 17.08.2026 | 29,70 | 29,90 | 29,40 | 29,70 | 0,00% | 786,00 |
| 14.08.2026 | 30,80 | 30,80 | 29,70 | 29,70 | -0,67% | 213,00 |
| 13.08.2026 | 29,80 | 29,90 | 29,70 | 29,90 | 0,34% | 375,00 |
| 12.08.2026 | 29,70 | 29,80 | 29,60 | 29,80 | 0,34% | 323,00 |
| 11.08.2026 | 29,90 | 30,10 | 29,70 | 29,70 | -0,34% | 947,00 |
| 10.08.2026 | 30,00 | 30,10 | 29,40 | 29,80 | -1,65% | 1.498,00 |
| 07.08.2026 | 29,90 | 31,70 | 29,80 | 30,30 | 2,71% | 4.200,00 |
| 06.08.2026 | 29,50 | 29,50 | 29,30 | 29,50 | -0,34% | 564,00 |
| 05.08.2026 | 29,50 | 29,60 | 29,40 | 29,60 | 0,34% | 118,00 |
| 04.08.2026 | 29,90 | 29,90 | 29,30 | 29,50 | -1,01% | 583,00 |
| 03.08.2026 | 29,70 | 29,80 | 29,50 | 29,80 | 1,02% | 382,00 |
| 31.07.2026 | 29,60 | 29,60 | 29,10 | 29,50 | -0,34% | 489,00 |
| 30.07.2026 | 29,40 | 29,70 | 29,40 | 29,60 | 0,68% | 445,00 |
| 29.07.2026 | 28,80 | 29,40 | 28,70 | 29,40 | 2,44% | 680,00 |
| 28.07.2026 | 28,80 | 29,10 | 28,60 | 28,70 | 3,99% | 691,00 |
| 27.07.2026 | 27,70 | 28,00 | 27,60 | 27,60 | -0,72% | 940,00 |
| 24.07.2026 | 27,80 | 27,90 | 27,80 | 27,80 | 0,00% | 183,00 |
| 23.07.2026 | 27,70 | 27,80 | 27,60 | 27,80 | 0,36% | 380,00 |
| 22.07.2026 | 27,60 | 27,70 | 27,50 | 27,70 | 0,36% | 1.860,00 |
| 21.07.2026 | 27,90 | 27,90 | 27,60 | 27,60 | -1,08% | 370,00 |
| 20.07.2026 | 27,90 | 28,00 | 27,90 | 27,90 | -0,36% | 421,00 |
| 17.07.2026 | 28,00 | 28,10 | 28,00 | 28,00 | 0,00% | 488,00 |
| 16.07.2026 | 28,00 | 28,10 | 27,90 | 28,00 | 0,00% | 854,00 |
| 15.07.2026 | 28,10 | 28,10 | 28,00 | 28,00 | -0,36% | 207,00 |
| 14.07.2026 | 28,20 | 28,30 | 28,10 | 28,10 | -0,35% | 496,00 |
| 13.07.2026 | 28,10 | 28,20 | 27,80 | 28,20 | 0,71% | 1.400,00 |
| 10.07.2026 | 28,20 | 28,20 | 27,90 | 28,00 | -0,71% | 457,00 |
| 09.07.2026 | 27,50 | 28,20 | 27,50 | 28,20 | 2,55% | 1.296,00 |
| 08.07.2026 | 27,60 | 27,80 | 27,50 | 27,50 | 0,00% | 398,00 |
| 07.07.2026 | 27,50 | 27,70 | 27,50 | 27,50 | -0,36% | 130,00 |
| 06.07.2026 | 27,40 | 27,60 | 27,00 | 27,60 | 0,36% | 32.974,00 |
| 03.07.2026 | 27,30 | 27,50 | 27,20 | 27,50 | -0,36% | 1.664,00 |
| 02.07.2026 | 27,90 | 27,90 | 27,60 | 27,60 | -0,36% | 491,00 |
| 01.07.2026 | 27,70 | 27,70 | 27,50 | 27,70 | 0,36% | 276,00 |
| 30.06.2026 | 28,00 | 28,00 | 27,60 | 27,60 | 2,60% | 238,00 |
| 29.06.2026 | 26,70 | 27,70 | 26,70 | 26,90 | -3,93% | 984,00 |
| 26.06.2026 | 28,20 | 28,40 | 27,80 | 28,00 | -1,41% | 721,00 |
| 25.06.2026 | 28,60 | 28,80 | 28,40 | 28,40 | 1,79% | 1.786,00 |
| 24.06.2026 | 27,80 | 28,00 | 27,80 | 27,90 | -1,41% | 407,00 |
| 23.06.2026 | 28,30 | 28,40 | 28,30 | 28,30 | 0,00% | 138,00 |
| 22.06.2026 | 28,20 | 28,30 | 28,20 | 28,30 | -0,70% | 578,00 |
| 19.06.2026 | 28,60 | 28,60 | 28,50 | 28,50 | 0,00% | 196,00 |
| 18.06.2026 | 28,60 | 28,60 | 28,50 | 28,50 | -0,35% | 142,00 |
| 17.06.2026 | 28,80 | 28,80 | 28,50 | 28,60 | -0,35% | 293,00 |
| 16.06.2026 | 28,90 | 28,90 | 28,70 | 28,70 | -0,35% | 616,00 |
| 15.06.2026 | 28,30 | 28,80 | 28,30 | 28,80 | 1,77% | 2.122,00 |
| 12.06.2026 | 28,70 | 28,90 | 28,30 | 28,30 | -1,74% | 1.079,00 |
| 11.06.2026 | 28,80 | 28,80 | 28,70 | 28,80 | 0,00% | 1.032,00 |
| 10.06.2026 | 28,70 | 28,80 | 28,70 | 28,80 | 0,35% | 102,00 |
| 09.06.2026 | 28,90 | 28,90 | 28,70 | 28,70 | -1,71% | 464,00 |
| 08.06.2026 | 29,20 | 29,20 | 28,90 | 29,20 | 0,00% | 662,00 |
| 05.06.2026 | 29,10 | 29,20 | 28,90 | 29,20 | 0,34% | 349,00 |