68,570€
0,75%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 67,87 | 68,11 | 67,72 | 68,11 | 0,07% | - |
| 02.12.2025 | 67,83 | 68,06 | 67,83 | 68,06 | 1,31% | 65,00 |
| 01.12.2025 | 66,68 | 67,40 | 66,32 | 67,18 | 0,15% | 820,00 |
| 28.11.2025 | 67,08 | 67,08 | 67,08 | 67,08 | 0,55% | 5,00 |
| 27.11.2025 | 66,13 | 66,71 | 66,13 | 66,71 | -0,12% | 178,00 |
| 26.11.2025 | 66,45 | 66,83 | 66,31 | 66,79 | 0,69% | 251,00 |
| 25.11.2025 | 64,34 | 66,33 | 64,34 | 66,33 | 1,76% | 156,00 |
| 24.11.2025 | 64,72 | 65,43 | 64,42 | 65,18 | -0,20% | 145,00 |
| 21.11.2025 | 63,38 | 65,31 | 63,38 | 65,31 | 4,00% | 412,00 |
| 20.11.2025 | 64,08 | 64,94 | 62,80 | 62,80 | 2,10% | 927,00 |
| 19.11.2025 | 61,87 | 61,87 | 61,40 | 61,51 | -0,71% | 71,00 |
| 18.11.2025 | 60,00 | 62,27 | 59,77 | 61,95 | 2,58% | 614,00 |
| 17.11.2025 | 64,10 | 64,10 | 60,39 | 60,39 | -4,87% | 2.137,00 |
| 14.11.2025 | 63,62 | 63,71 | 63,00 | 63,48 | -0,44% | 635,00 |
| 13.11.2025 | 65,63 | 65,80 | 63,76 | 63,76 | -2,27% | 1.103,00 |
| 12.11.2025 | 65,05 | 65,25 | 64,98 | 65,24 | 1,75% | 1.307,00 |
| 11.11.2025 | 64,12 | 64,12 | 64,12 | 64,12 | 0,83% | 50,00 |
| 10.11.2025 | 64,07 | 64,07 | 63,59 | 63,59 | -0,47% | 3,00 |
| 07.11.2025 | 63,66 | 63,91 | 63,35 | 63,89 | 0,77% | 527,00 |
| 06.11.2025 | 64,03 | 64,03 | 63,40 | 63,40 | -2,64% | 99,00 |
| 05.11.2025 | 63,48 | 65,12 | 63,17 | 65,12 | 1,15% | 161,00 |
| 03.11.2025 | 64,92 | 65,12 | 64,15 | 64,38 | 1,66% | 1.746,00 |
| 31.10.2025 | 63,33 | 63,33 | 63,33 | 63,33 | -0,78% | 77,00 |
| 30.10.2025 | 64,04 | 64,04 | 63,25 | 63,83 | -1,34% | 367,00 |
| 29.10.2025 | 64,82 | 64,82 | 64,70 | 64,70 | 0,47% | 154,00 |
| 28.10.2025 | 63,83 | 64,40 | 63,83 | 64,40 | -0,31% | 232,00 |
| 27.10.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 0,06% | 7,00 |
| 24.10.2025 | 62,91 | 64,56 | 62,91 | 64,56 | 2,22% | 168,00 |
| 23.10.2025 | 63,33 | 63,33 | 63,16 | 63,16 | -0,68% | 146,00 |
| 22.10.2025 | 63,59 | 63,59 | 63,59 | 63,59 | -0,28% | 20,00 |
| 21.10.2025 | 62,43 | 63,79 | 61,91 | 63,77 | 3,00% | 383,00 |
| 20.10.2025 | 61,80 | 64,48 | 61,70 | 61,91 | 0,83% | 1.829,00 |
| 17.10.2025 | 59,09 | 61,96 | 59,09 | 61,40 | -0,98% | 205,00 |
| 16.10.2025 | 62,07 | 62,54 | 61,98 | 62,01 | 0,55% | 544,00 |
| 15.10.2025 | 63,80 | 64,24 | 61,67 | 61,67 | -1,49% | 1.655,00 |
| 14.10.2025 | 60,59 | 63,47 | 60,59 | 62,60 | 3,61% | 226,00 |
| 13.10.2025 | 60,42 | 60,42 | 60,42 | 60,42 | 1,31% | 25,00 |
| 10.10.2025 | 61,46 | 61,46 | 59,64 | 59,64 | -3,23% | 606,00 |
| 09.10.2025 | 61,37 | 61,63 | 61,37 | 61,63 | 1,18% | 22,00 |
| 07.10.2025 | 60,71 | 60,91 | 60,56 | 60,91 | -0,13% | 298,00 |
| 06.10.2025 | 61,25 | 61,25 | 60,99 | 60,99 | 0,78% | 60,00 |
| 03.10.2025 | 60,52 | 60,52 | 60,52 | 60,52 | 1,32% | 2,00 |
| 01.10.2025 | 60,34 | 60,34 | 59,73 | 59,73 | 0,03% | 31,00 |
| 30.09.2025 | 62,04 | 62,04 | 59,52 | 59,71 | -3,88% | 227,00 |
| 29.09.2025 | 62,12 | 62,12 | 62,12 | 62,12 | -1,99% | 40,00 |
| 26.09.2025 | 63,38 | 63,38 | 63,38 | 63,38 | -0,16% | 45,00 |
| 25.09.2025 | 62,50 | 63,48 | 62,50 | 63,48 | 0,22% | 61,00 |
| 24.09.2025 | 63,10 | 63,34 | 63,10 | 63,34 | -1,06% | 51,00 |
| 23.09.2025 | 64,37 | 64,37 | 64,02 | 64,02 | -0,25% | 80,00 |
| 22.09.2025 | 64,74 | 65,21 | 64,18 | 64,18 | -1,79% | 40,00 |
| 19.09.2025 | 64,93 | 65,35 | 64,93 | 65,35 | 0,60% | 23,00 |
| 18.09.2025 | 63,22 | 64,96 | 63,22 | 64,96 | 2,30% | 116,00 |
| 17.09.2025 | 62,67 | 63,50 | 62,67 | 63,50 | -1,82% | 24,00 |
| 15.09.2025 | 64,65 | 64,68 | 64,57 | 64,68 | 2,00% | 397,00 |
| 10.09.2025 | 63,41 | 63,41 | 63,41 | 63,41 | -0,41% | 30,00 |
| 09.09.2025 | 63,67 | 63,67 | 63,67 | 63,67 | -1,90% | 70,00 |
| 08.09.2025 | 64,88 | 64,90 | 64,88 | 64,90 | -0,76% | 2,00 |
| 05.09.2025 | 66,27 | 66,27 | 65,40 | 65,40 | -1,03% | 193,00 |
| 04.09.2025 | 65,79 | 66,08 | 65,79 | 66,08 | 2,77% | 200,00 |
| 03.09.2025 | 65,20 | 65,20 | 64,30 | 64,30 | 0,25% | 223,00 |
| 02.09.2025 | 63,78 | 64,14 | 63,78 | 64,14 | -1,50% | 125,00 |
| 29.08.2025 | 65,12 | 65,12 | 65,12 | 65,12 | -0,79% | 15,00 |
| 28.08.2025 | 65,05 | 65,64 | 65,05 | 65,64 | 0,54% | 316,00 |
| 27.08.2025 | 64,90 | 65,29 | 64,90 | 65,29 | 0,80% | 171,00 |
| 26.08.2025 | 63,28 | 64,77 | 63,28 | 64,77 | 3,98% | 183,00 |
| 25.08.2025 | 61,99 | 62,77 | 61,99 | 62,29 | 1,55% | 1.033,00 |
| 21.08.2025 | 61,00 | 61,34 | 61,00 | 61,34 | -2,34% | 222,00 |
| 15.08.2025 | 62,81 | 62,81 | 62,81 | 62,81 | 1,95% | 10,00 |
| 14.08.2025 | 61,61 | 61,61 | 61,61 | 61,61 | 0,24% | 1,00 |
| 12.08.2025 | 61,46 | 61,46 | 61,46 | 61,46 | 3,57% | 20,00 |
| 11.08.2025 | 59,34 | 59,34 | 59,34 | 59,34 | -1,66% | 1,00 |
| 07.08.2025 | 60,34 | 60,34 | 60,34 | 60,34 | 1,06% | 169,00 |
| 06.08.2025 | 59,95 | 59,95 | 59,71 | 59,71 | -0,28% | 505,00 |
| 05.08.2025 | 59,88 | 59,88 | 59,88 | 59,88 | 1,42% | 22,00 |
| 04.08.2025 | 58,30 | 59,04 | 58,30 | 59,04 | 2,96% | 27,00 |
| 01.08.2025 | 60,85 | 60,85 | 57,34 | 57,34 | -7,38% | 76,00 |
| 30.07.2025 | 61,49 | 61,91 | 61,49 | 61,91 | -0,63% | 141,00 |
| 29.07.2025 | 63,35 | 63,35 | 62,30 | 62,30 | -0,57% | 284,00 |
| 28.07.2025 | 62,30 | 62,98 | 62,30 | 62,66 | 2,70% | 818,00 |
| 25.07.2025 | 61,01 | 61,01 | 61,01 | 61,01 | -0,33% | 1,00 |
| 24.07.2025 | 61,21 | 61,21 | 61,21 | 61,21 | -0,31% | 16,00 |
| 23.07.2025 | 60,10 | 61,52 | 60,06 | 61,40 | 1,50% | 1.108,00 |
| 22.07.2025 | 57,00 | 60,49 | 57,00 | 60,49 | 0,30% | 2.591,00 |
| 21.07.2025 | 60,60 | 60,60 | 60,31 | 60,31 | -0,03% | 57,00 |
| 17.07.2025 | 60,33 | 60,33 | 60,33 | 60,33 | 2,27% | 37,00 |
| 16.07.2025 | 58,99 | 58,99 | 58,99 | 58,99 | -1,90% | 16,00 |
| 15.07.2025 | 60,57 | 61,03 | 59,82 | 60,13 | -1,10% | 411,00 |
| 14.07.2025 | 59,86 | 60,80 | 59,86 | 60,80 | 0,40% | 162,00 |
| 11.07.2025 | 60,17 | 60,56 | 60,17 | 60,56 | -1,29% | 96,00 |
| 10.07.2025 | 60,99 | 61,35 | 60,99 | 61,35 | 3,86% | 38,00 |
| 08.07.2025 | 59,07 | 59,07 | 59,07 | 59,07 | -1,30% | 1,00 |
| 07.07.2025 | 59,74 | 59,85 | 59,74 | 59,85 | 2,06% | 2,00 |
| 03.07.2025 | 58,64 | 58,64 | 58,64 | 58,64 | -0,32% | 1,00 |
| 02.07.2025 | 58,83 | 58,83 | 58,83 | 58,83 | 3,56% | 77,00 |
| 01.07.2025 | 56,81 | 56,81 | 56,81 | 56,81 | 0,39% | 1,00 |
| 30.06.2025 | 56,59 | 56,59 | 56,59 | 56,59 | 1,52% | 20,00 |
| 24.06.2025 | 55,00 | 55,74 | 54,72 | 55,74 | 1,94% | 175,00 |
| 23.06.2025 | 54,52 | 54,68 | 54,52 | 54,68 | 3,07% | 20,00 |
| 19.06.2025 | 53,17 | 53,17 | 53,05 | 53,05 | -0,75% | 63,00 |
| 18.06.2025 | 53,46 | 53,46 | 53,45 | 53,45 | 1,69% | 60,00 |