62,250€
0,55%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 62,10 | 62,22 | 62,03 | 62,16 | 0,40% | - |
| 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 | -0,19% | 22,00 |
| 08.10.2025 | 61,06 | 61,90 | 60,31 | 61,75 | 1,38% | - |
| 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 | 1,69% | 2,00 |
| 02.10.2025 | 59,71 | 60,37 | 59,08 | 59,52 | -0,36% | - |
| 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 | 1,35% | 24,00 |
| 16.09.2025 | 64,75 | 64,83 | 62,21 | 62,66 | -3,13% | - |
| 15.09.2025 | 64,65 | 64,68 | 64,57 | 64,68 | -0,35% | 397,00 |
| 12.09.2025 | 64,73 | 64,92 | 64,53 | 64,91 | 0,85% | - |
| 11.09.2025 | 64,02 | 64,57 | 63,44 | 64,36 | 1,50% | - |
| 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 |
| 17.06.2025 | 52,56 | 52,56 | 52,56 | 52,56 | -0,92% | 19,00 |
| 16.06.2025 | 52,13 | 53,05 | 52,13 | 53,05 | 0,82% | 5,00 |
| 13.06.2025 | 52,24 | 52,62 | 52,24 | 52,62 | -1,15% | 304,00 |
| 12.06.2025 | 53,86 | 53,86 | 52,82 | 53,23 | 0,51% | 160,00 |
| 10.06.2025 | 52,87 | 52,96 | 52,87 | 52,96 | 1,34% | 3,00 |
| 09.06.2025 | 52,10 | 52,26 | 52,10 | 52,26 | 0,27% | 193,00 |
| 06.06.2025 | 51,31 | 52,12 | 51,31 | 52,12 | 2,96% | 274,00 |
| 05.06.2025 | 50,91 | 50,91 | 50,02 | 50,62 | -1,21% | 325,00 |
| 04.06.2025 | 52,20 | 52,20 | 51,24 | 51,24 | -0,64% | 183,00 |
| 03.06.2025 | 51,56 | 51,57 | 51,56 | 51,57 | 4,19% | 50,00 |
| 02.06.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -3,14% | 42,00 |
| 30.05.2025 | 51,15 | 51,15 | 51,10 | 51,10 | -0,66% | 575,00 |
| 29.05.2025 | 52,84 | 52,84 | 51,44 | 51,44 | -0,45% | 53,00 |
| 27.05.2025 | 50,30 | 51,67 | 50,30 | 51,67 | 1,95% | 68,00 |
| 26.05.2025 | 50,68 | 50,68 | 50,68 | 50,68 | 2,67% | 94,00 |
| 23.05.2025 | 51,04 | 51,04 | 49,36 | 49,36 | -3,31% | 374,00 |
| 22.05.2025 | 50,89 | 51,05 | 50,89 | 51,05 | -1,43% | 249,00 |
| 21.05.2025 | 52,88 | 52,88 | 51,79 | 51,79 | -2,47% | 657,00 |
| 20.05.2025 | 53,13 | 53,13 | 53,10 | 53,10 | -0,75% | 300,00 |
| 19.05.2025 | 53,10 | 53,50 | 53,10 | 53,50 | -1,29% | 289,00 |
| 16.05.2025 | 53,61 | 54,20 | 53,61 | 54,20 | 0,50% | 151,00 |
| 15.05.2025 | 53,97 | 53,97 | 53,73 | 53,93 | -0,74% | 262,00 |
| 14.05.2025 | 54,25 | 54,33 | 54,25 | 54,33 | -1,11% | 135,00 |
| 13.05.2025 | 53,89 | 54,94 | 53,89 | 54,94 | 1,05% | 7,00 |
| 12.05.2025 | 50,70 | 54,68 | 50,70 | 54,37 | 13,54% | 418,00 |