59,155€
-0,70%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 59,34 | 59,34 | 59,14 | 59,19 | 0,94% | - |
| 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 | -0,17% | 20,00 |
| 27.06.2025 | 56,35 | 56,70 | 55,95 | 56,69 | 1,15% | - |
| 26.06.2025 | 55,63 | 56,04 | 55,48 | 56,04 | 0,37% | - |
| 25.06.2025 | 55,78 | 56,22 | 55,77 | 55,84 | 0,17% | - |
| 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 | 1,65% | 20,00 |
| 20.06.2025 | 53,23 | 54,01 | 53,15 | 53,80 | 1,40% | - |
| 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 | -1,11% | 160,00 |
| 11.06.2025 | 53,09 | 54,17 | 52,96 | 53,83 | 1,63% | - |
| 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 |
| 08.05.2025 | 47,82 | 47,89 | 47,82 | 47,89 | 0,84% | 211,00 |
| 07.05.2025 | 47,49 | 47,49 | 47,49 | 47,49 | 0,30% | 1,00 |
| 06.05.2025 | 47,35 | 47,35 | 47,35 | 47,35 | -1,88% | 330,00 |
| 05.05.2025 | 48,28 | 48,40 | 48,25 | 48,25 | 2,30% | 271,00 |
| 02.05.2025 | 46,34 | 47,24 | 46,25 | 47,17 | 6,32% | 10.488,00 |
| 30.04.2025 | 46,26 | 46,26 | 44,36 | 44,36 | -3,78% | 311,00 |
| 29.04.2025 | 46,11 | 46,11 | 46,11 | 46,11 | 1,37% | 50,00 |
| 25.04.2025 | 45,51 | 45,51 | 45,48 | 45,48 | 1,47% | 1.078,00 |
| 24.04.2025 | 43,48 | 44,82 | 43,48 | 44,82 | -0,99% | 214,00 |
| 23.04.2025 | 43,57 | 45,27 | 43,50 | 45,27 | 10,41% | 182,00 |
| 22.04.2025 | 42,07 | 42,60 | 38,60 | 41,00 | 0,48% | 499,00 |
| 17.04.2025 | 41,40 | 41,66 | 40,72 | 40,81 | -1,62% | 1.005,00 |
| 16.04.2025 | 41,48 | 41,48 | 41,48 | 41,48 | -0,56% | 100,00 |
| 15.04.2025 | 41,71 | 41,71 | 41,71 | 41,71 | 1,12% | 1,00 |
| 14.04.2025 | 40,95 | 41,25 | 40,95 | 41,25 | 2,48% | 125,00 |
| 11.04.2025 | 39,75 | 40,25 | 39,75 | 40,25 | -4,10% | 150,00 |
| 10.04.2025 | 46,09 | 46,25 | 41,76 | 41,97 | -9,29% | 992,00 |
| 09.04.2025 | 38,00 | 46,27 | 38,00 | 46,27 | 10,14% | 629,00 |
| 08.04.2025 | 43,11 | 43,11 | 42,01 | 42,01 | 2,92% | 140,00 |
| 07.04.2025 | 38,26 | 40,82 | 37,44 | 40,82 | 2,63% | 892,00 |
| 04.04.2025 | 42,06 | 42,06 | 38,06 | 39,78 | -6,62% | 2.192,00 |
| 03.04.2025 | 48,94 | 48,94 | 42,60 | 42,60 | -15,18% | 545,00 |
| 02.04.2025 | 49,54 | 50,22 | 49,54 | 50,22 | 2,97% | 394,00 |
| 01.04.2025 | 49,09 | 49,09 | 48,77 | 48,77 | 1,86% | 182,00 |
| 31.03.2025 | 47,88 | 47,88 | 47,88 | 47,88 | -1,47% | 2,00 |
| 28.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,40% | 100,00 |
| 27.03.2025 | 50,25 | 50,25 | 49,79 | 49,79 | -3,45% | 200,00 |
| 26.03.2025 | 51,57 | 51,57 | 51,57 | 51,57 | -0,48% | 40,00 |
| 25.03.2025 | 51,42 | 52,08 | 51,42 | 51,82 | -0,25% | 126,00 |
| 24.03.2025 | 50,47 | 51,95 | 50,24 | 51,95 | 3,73% | 394,00 |
| 21.03.2025 | 49,86 | 50,08 | 49,86 | 50,08 | 0,80% | 75,00 |
| 20.03.2025 | 50,24 | 50,64 | 49,69 | 49,69 | -1,01% | 614,00 |
| 19.03.2025 | 48,90 | 50,19 | 48,90 | 50,19 | 3,91% | 1.450,00 |
| 18.03.2025 | 48,49 | 48,49 | 48,30 | 48,30 | -0,04% | 135,00 |
| 17.03.2025 | 48,49 | 48,60 | 48,32 | 48,32 | -0,78% | 86,00 |
| 14.03.2025 | 47,79 | 48,70 | 47,79 | 48,70 | -0,51% | 99,00 |
| 13.03.2025 | 48,95 | 48,95 | 48,95 | 48,95 | -0,10% | 50,00 |
| 12.03.2025 | 48,10 | 49,00 | 47,25 | 49,00 | 2,82% | 736,00 |
| 11.03.2025 | 47,66 | 47,66 | 47,66 | 47,66 | -0,27% | 3,00 |
| 10.03.2025 | 49,87 | 49,87 | 46,94 | 47,79 | -4,72% | 1.485,00 |
| 07.03.2025 | 49,81 | 50,24 | 48,40 | 50,15 | 0,64% | 518,00 |
| 06.03.2025 | 51,04 | 51,10 | 49,83 | 49,83 | -5,45% | 844,00 |
| 05.03.2025 | 52,59 | 52,70 | 52,59 | 52,70 | 1,66% | 392,00 |
| 04.03.2025 | 54,54 | 54,54 | 51,84 | 51,84 | -7,33% | 333,00 |
| 03.03.2025 | 58,58 | 58,58 | 55,94 | 55,94 | -1,65% | 401,00 |
| 28.02.2025 | 56,88 | 56,88 | 56,88 | 56,88 | -1,13% | 75,00 |
| 27.02.2025 | 57,01 | 57,53 | 57,01 | 57,53 | 1,37% | 160,00 |
| 26.02.2025 | 56,47 | 57,62 | 56,47 | 56,75 | -0,26% | 559,00 |
| 25.02.2025 | 57,50 | 57,50 | 56,23 | 56,90 | -2,38% | 1.954,00 |
| 24.02.2025 | 59,12 | 59,25 | 56,60 | 58,29 | 0,02% | 3.996,00 |
| 21.02.2025 | 61,51 | 61,51 | 58,27 | 58,28 | -3,64% | 287,00 |
| 20.02.2025 | 60,70 | 60,70 | 59,81 | 60,48 | -1,59% | 530,00 |
| 19.02.2025 | 62,21 | 62,90 | 61,46 | 61,46 | -0,77% | 192,00 |
| 18.02.2025 | 62,12 | 62,74 | 61,94 | 61,94 | -0,16% | 431,00 |
| 17.02.2025 | 62,55 | 62,69 | 61,99 | 62,04 | 0,49% | 25,00 |
| 14.02.2025 | 61,88 | 61,92 | 61,74 | 61,74 | -0,19% | 239,00 |
| 13.02.2025 | 61,77 | 61,92 | 61,63 | 61,86 | -2,29% | 144,00 |
| 11.02.2025 | 63,70 | 63,70 | 62,50 | 63,31 | -3,49% | 2.086,00 |
| 10.02.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 0,14% | 330,00 |
| 07.02.2025 | 65,51 | 66,38 | 65,51 | 65,51 | -0,05% | 881,00 |
| 06.02.2025 | 65,65 | 65,65 | 65,53 | 65,54 | 1,71% | 72,00 |