31,150€
2,47%
Echtzeit-Aktienkurs SYNERGIE SE INH. EO 5
Bid:
Ask:
Aktienkurse zur SYNERGIE SE INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 0,33% | - |
| 08.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | - |
| 07.01.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 1,68% | - |
| 06.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 05.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 02.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,00% | - |
| 30.12.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -1,32% | - |
| 29.12.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | - |
| 23.12.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,33% | - |
| 22.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 4,86% | - |
| 19.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 18.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 17.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,95% | - |
| 16.12.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -2,87% | - |
| 15.12.2025 | 30,20 | 31,40 | 30,20 | 31,40 | 3,63% | 39,00 |
| 12.12.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | - |
| 11.12.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -1,30% | - |
| 10.12.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 0,66% | - |
| 09.12.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,97% | - |
| 08.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 05.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | - |
| 04.12.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -0,96% | - |
| 03.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,62% | - |
| 02.12.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -0,32% | - |
| 01.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 28.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | - |
| 27.11.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 26.11.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -2,51% | - |
| 25.11.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,93% | - |
| 24.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,13% | - |
| 21.11.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -0,60% | - |
| 20.11.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 0,30% | - |
| 19.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 18.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 17.11.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 1,81% | 20,00 |
| 14.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,91% | - |
| 13.11.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -0,30% | - |
| 12.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 125,00 |
| 11.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,30% | - |
| 10.11.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,00% | - |
| 07.11.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,61% | - |
| 06.11.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,61% | - |
| 05.11.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -0,90% | - |
| 04.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 03.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,30% | - |
| 31.10.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -0,60% | - |
| 30.10.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 1,21% | - |
| 29.10.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 0,61% | - |
| 28.10.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,30% | - |
| 27.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 24.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 23.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 22.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 21.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 20.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 17.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,32% | - |
| 16.10.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | - |
| 15.10.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,32% | - |
| 14.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,96% | - |
| 13.10.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,32% | - |
| 10.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 09.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,32% | - |
| 08.10.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,00% | - |
| 07.10.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -0,32% | - |
| 06.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 03.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,32% | - |
| 02.10.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 01.10.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,32% | - |
| 30.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 29.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,32% | - |
| 26.09.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 5,39% | - |
| 25.09.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -0,67% | - |
| 24.09.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 4,55% | - |
| 23.09.2025 | 28,30 | 28,60 | 28,30 | 28,60 | -1,72% | 145,00 |
| 22.09.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | 21,00 |
| 19.09.2025 | 29,30 | 29,30 | 29,10 | 29,10 | -3,64% | 513,00 |
| 18.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 17.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,98% | - |
| 16.09.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -2,23% | - |
| 15.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,18% | - |
| 12.09.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -0,93% | - |
| 10.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 05.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 04.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | - |
| 03.09.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -0,30% | - |
| 02.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 01.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,30% | - |
| 29.08.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,30% | - |
| 28.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 27.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,65% | - |
| 26.08.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 1,19% | - |
| 25.08.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,89% | - |
| 22.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,46% | - |
| 21.08.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 0,00% | - |
| 20.08.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 3,63% | - |
| 19.08.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 1,22% | - |
| 18.08.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,30% | - |
| 15.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 14.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 13.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |