33,150€
1,38%
Echtzeit-Aktienkurs Synergie S.A.
Bid:
Ask:
Aktienkurse zur Synergie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,92% | - |
| 15.05.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 14.05.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,62% | - |
| 13.05.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -1,52% | - |
| 12.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 09.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | - |
| 08.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,96% | - |
| 07.05.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 1,63% | - |
| 06.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,99% | - |
| 05.05.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,33% | - |
| 02.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 30.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,98% | - |
| 29.04.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,33% | - |
| 28.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 25.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 24.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 23.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,67% | - |
| 22.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 17.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 16.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 15.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,99% | - |
| 14.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | - |
| 11.04.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -2,27% | - |
| 10.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 4,41% | - |
| 09.04.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -2,32% | - |
| 08.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 07.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 04.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 03.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 02.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | - |
| 01.04.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 0,99% | - |
| 31.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 28.03.2025 | 30,30 | 31,20 | 30,30 | 31,20 | 3,31% | 26,00 |
| 27.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 26.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 25.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,03% | - |
| 24.03.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,34% | - |
| 21.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,69% | - |
| 20.03.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,34% | - |
| 19.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 18.03.2025 | 29,70 | 30,20 | 29,70 | 30,20 | 1,68% | 43,00 |
| 17.03.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,66% | - |
| 14.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 13.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | - |
| 12.03.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 11.03.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | - |
| 10.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,69% | - |
| 07.03.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 3,15% | - |
| 06.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 05.03.2025 | 28,80 | 29,20 | 28,80 | 29,20 | 2,82% | 33,00 |
| 04.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,79% | - |
| 03.03.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -3,46% | - |
| 28.02.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -1,03% | - |
| 27.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 26.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 25.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,69% | - |
| 24.02.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 1,03% | - |
| 21.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,02% | - |
| 20.02.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -2,32% | - |
| 19.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 18.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 17.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 14.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | - |
| 13.02.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -2,29% | - |
| 12.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | - |
| 11.02.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 2,33% | - |
| 10.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 07.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 06.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | - |
| 05.02.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 4,68% | - |
| 04.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,46% | - |
| 03.02.2025 | 27,70 | 28,50 | 27,70 | 28,50 | 5,17% | 5,00 |
| 31.01.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,37% | - |
| 30.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 29.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 28.01.2025 | 27,90 | 28,00 | 27,90 | 28,00 | 0,00% | 142,00 |
| 27.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 24.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,02% | - |
| 23.01.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 2,09% | - |
| 22.01.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -2,05% | - |
| 21.01.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | - |
| 20.01.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -0,68% | - |
| 17.01.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 16.01.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -1,01% | - |
| 15.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | - |
| 14.01.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 1,37% | - |
| 13.01.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 4,64% | - |
| 10.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 09.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -6,71% | - |
| 08.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,00% | - |
| 07.01.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,66% | - |
| 06.01.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,66% | - |
| 03.01.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 02.01.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,65% | - |
| 30.12.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,33% | - |
| 27.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 5,15% | - |
| 23.12.2024 | 28,90 | 29,10 | 28,90 | 29,10 | 3,56% | 1,00 |
| 20.12.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,35% | - |
| 19.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 18.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | - |