27,950€
-1,58%
Echtzeit-Aktienkurs SYNERGIE SE INH. EO 5
Bid:
Ask:
Aktienkurse zur SYNERGIE SE INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 29,30 | 29,30 | 29,10 | 29,10 | -0,68% | 188,00 |
| 03.06.2026 | 29,30 | 29,30 | 29,10 | 29,30 | 0,00% | 741,00 |
| 02.06.2026 | 29,60 | 29,70 | 29,10 | 29,30 | -1,01% | 1.406,00 |
| 01.06.2026 | 30,00 | 30,00 | 29,60 | 29,60 | -1,00% | 141,00 |
| 29.05.2026 | 29,90 | 30,30 | 29,90 | 29,90 | 0,00% | 368,00 |
| 28.05.2026 | 29,90 | 30,00 | 29,70 | 29,90 | 0,00% | 855,00 |
| 27.05.2026 | 30,10 | 30,20 | 29,80 | 29,90 | 0,00% | 5.145,00 |
| 26.05.2026 | 30,10 | 30,50 | 29,80 | 29,90 | -1,32% | 1.397,00 |
| 25.05.2026 | 30,00 | 30,30 | 29,90 | 30,30 | 1,34% | 1.432,00 |
| 22.05.2026 | 29,80 | 29,90 | 29,60 | 29,90 | 0,34% | 759,00 |
| 21.05.2026 | 29,60 | 29,80 | 29,10 | 29,80 | -4,18% | 568,00 |
| 20.05.2026 | 29,30 | 31,10 | 28,60 | 31,10 | 6,14% | 4.656,00 |
| 19.05.2026 | 28,80 | 29,40 | 28,80 | 29,30 | 2,09% | 4.339,00 |
| 18.05.2026 | 28,70 | 28,70 | 28,60 | 28,70 | 0,35% | 331,00 |
| 15.05.2026 | 28,80 | 29,00 | 28,60 | 28,60 | -0,69% | 33,00 |
| 14.05.2026 | 29,50 | 29,50 | 28,80 | 28,80 | 0,70% | 242,00 |
| 13.05.2026 | 29,20 | 29,30 | 27,40 | 28,60 | -1,38% | 1.059,00 |
| 12.05.2026 | 29,40 | 29,40 | 29,00 | 29,00 | -1,69% | 510,00 |
| 11.05.2026 | 29,20 | 29,50 | 29,20 | 29,50 | 1,03% | 232,00 |
| 08.05.2026 | 29,30 | 29,30 | 29,20 | 29,20 | -0,34% | 212,00 |
| 07.05.2026 | 30,00 | 30,00 | 29,30 | 29,30 | -2,33% | 737,00 |
| 06.05.2026 | 28,60 | 30,00 | 28,60 | 30,00 | 4,90% | 1.259,00 |
| 05.05.2026 | 28,30 | 28,60 | 28,20 | 28,60 | 1,06% | 8.750,00 |
| 04.05.2026 | 28,10 | 28,30 | 27,70 | 28,30 | 0,35% | 688,00 |
| 30.04.2026 | 28,60 | 28,60 | 27,30 | 28,20 | -1,05% | 4.679,00 |
| 29.04.2026 | 28,60 | 28,60 | 28,50 | 28,50 | -0,35% | 40,00 |
| 28.04.2026 | 28,50 | 28,60 | 28,00 | 28,60 | 0,35% | 296,00 |
| 27.04.2026 | 28,50 | 28,60 | 28,00 | 28,50 | 0,00% | 1.165,00 |
| 24.04.2026 | 28,60 | 28,60 | 27,60 | 28,50 | -1,04% | 1.323,00 |
| 23.04.2026 | 28,70 | 28,80 | 28,60 | 28,80 | 0,35% | 537,00 |
| 22.04.2026 | 28,60 | 28,70 | 28,50 | 28,70 | 0,35% | 699,00 |
| 21.04.2026 | 28,50 | 28,60 | 28,10 | 28,60 | 0,00% | 12,00 |
| 20.04.2026 | 28,70 | 28,70 | 27,90 | 28,60 | -0,35% | 354,00 |
| 17.04.2026 | 28,90 | 28,90 | 28,70 | 28,70 | -0,35% | 172,00 |
| 16.04.2026 | 28,70 | 28,80 | 28,70 | 28,80 | 0,35% | 279,00 |
| 15.04.2026 | 28,60 | 28,70 | 28,60 | 28,70 | 0,35% | 55,00 |
| 14.04.2026 | 28,40 | 28,80 | 28,40 | 28,60 | 0,70% | 2.028,00 |
| 13.04.2026 | 28,40 | 28,40 | 28,10 | 28,40 | 0,35% | 887,00 |
| 10.04.2026 | 28,00 | 28,40 | 27,60 | 28,30 | 1,43% | 2.375,00 |
| 09.04.2026 | 28,40 | 28,60 | 27,90 | 27,90 | -1,41% | 1.184,00 |
| 08.04.2026 | 28,40 | 28,60 | 28,30 | 28,30 | 1,43% | 1.695,00 |
| 07.04.2026 | 28,40 | 28,40 | 27,90 | 27,90 | 1,45% | 2.417,00 |
| 02.04.2026 | 26,70 | 28,40 | 26,60 | 27,50 | 3,38% | 4.216,00 |
| 01.04.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 1,14% | 1.060,00 |
| 31.03.2026 | 26,60 | 26,60 | 26,30 | 26,30 | -0,75% | 514,00 |
| 30.03.2026 | 26,30 | 28,40 | 26,30 | 26,50 | 0,76% | 1.928,00 |
| 27.03.2026 | 26,30 | 26,50 | 26,30 | 26,30 | 0,00% | 346,00 |
| 26.03.2026 | 26,40 | 26,40 | 26,30 | 26,30 | 0,00% | 461,00 |
| 25.03.2026 | 26,40 | 26,40 | 26,30 | 26,30 | 0,00% | 401,00 |
| 24.03.2026 | 26,50 | 27,10 | 26,30 | 26,30 | -0,75% | 1.549,00 |
| 23.03.2026 | 26,40 | 26,50 | 26,40 | 26,50 | 0,38% | 323,00 |
| 20.03.2026 | 26,50 | 26,60 | 26,40 | 26,40 | -0,38% | 617,00 |
| 19.03.2026 | 26,90 | 26,90 | 26,50 | 26,50 | -1,49% | 1.170,00 |
| 18.03.2026 | 27,10 | 27,10 | 26,90 | 26,90 | -0,37% | 370,00 |
| 17.03.2026 | 27,10 | 27,10 | 27,00 | 27,00 | -0,37% | 170,00 |
| 16.03.2026 | 27,10 | 27,20 | 27,10 | 27,10 | 0,00% | 779,00 |
| 13.03.2026 | 27,10 | 27,20 | 27,10 | 27,10 | 0,00% | 24,00 |
| 12.03.2026 | 27,00 | 27,10 | 26,90 | 27,10 | 0,37% | 999,00 |
| 11.03.2026 | 27,30 | 27,40 | 26,80 | 27,00 | -1,10% | 2.518,00 |
| 10.03.2026 | 27,80 | 28,10 | 27,30 | 27,30 | -1,80% | 779,00 |
| 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 | 29,10 | 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 |