36,500€
0,27%
Echtzeit-Aktienkurs Synergie S.A.
Bid:
Ask:
Aktienkurse zur Synergie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -1,37% | - |
| 16.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,83% | - |
| 15.05.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 0,28% | - |
| 14.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,28% | - |
| 13.05.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,00% | - |
| 10.05.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,28% | - |
| 09.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 08.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 07.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,28% | - |
| 06.05.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -0,28% | - |
| 03.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 02.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,84% | - |
| 30.04.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -1,37% | - |
| 29.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 26.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,56% | - |
| 25.04.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,29% | - |
| 24.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 23.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,44% | - |
| 22.04.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 0,87% | - |
| 19.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 18.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,87% | - |
| 17.04.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 2,08% | - |
| 16.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 15.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 12.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 11.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,50% | - |
| 10.04.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 1,83% | - |
| 09.04.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,62% | - |
| 08.04.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,31% | - |
| 05.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 04.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,56% | - |
| 03.04.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 3,22% | - |
| 02.04.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,65% | - |
| 28.03.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,65% | - |
| 27.03.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 1,32% | - |
| 26.03.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,33% | - |
| 25.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,83% | - |
| 22.03.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -1,95% | - |
| 21.03.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,82% | - |
| 20.03.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,81% | - |
| 19.03.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,00% | - |
| 18.03.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,33% | - |
| 15.03.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -0,65% | - |
| 14.03.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -0,64% | - |
| 13.03.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,16% | - |
| 12.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,48% | - |
| 11.03.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 0,32% | - |
| 08.03.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 1,80% | - |
| 07.03.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -1,93% | - |
| 06.03.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -0,16% | - |
| 05.03.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 0,97% | - |
| 04.03.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -0,80% | - |
| 01.03.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -3,57% | - |
| 29.02.2024 | 31,75 | 32,25 | 31,75 | 32,25 | -0,15% | 2,00 |
| 28.02.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | - |
| 27.02.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -0,31% | - |
| 26.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,07% | - |
| 23.02.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -0,61% | - |
| 22.02.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -0,90% | - |
| 21.02.2024 | 33,25 | 33,25 | 33,25 | 33,25 | -0,60% | - |
| 20.02.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 0,90% | - |
| 19.02.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -0,90% | - |
| 16.02.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
| 15.02.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
| 14.02.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 1,36% | - |
| 13.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,30% | - |
| 12.02.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,15% | - |
| 09.02.2024 | 33,05 | 33,05 | 33,05 | 33,05 | -0,15% | - |
| 08.02.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,46% | - |
| 07.02.2024 | 32,95 | 32,95 | 32,95 | 32,95 | 0,15% | - |
| 06.02.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,92% | - |
| 05.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,72% | - |
| 02.02.2024 | 32,05 | 32,05 | 32,05 | 32,05 | 0,31% | - |
| 01.02.2024 | 31,95 | 31,95 | 31,95 | 31,95 | 1,75% | - |
| 31.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 30.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 29.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 26.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 25.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,99% | - |
| 24.01.2024 | 31,75 | 31,75 | 31,75 | 31,75 | -3,64% | - |
| 23.01.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -2,08% | - |
| 22.01.2024 | 33,65 | 33,65 | 33,65 | 33,65 | -0,15% | - |
| 19.01.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | - |
| 18.01.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | - |
| 17.01.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -0,44% | - |
| 16.01.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -1,74% | - |
| 15.01.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -0,14% | - |
| 12.01.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,15% | - |
| 11.01.2024 | 34,45 | 34,45 | 34,45 | 34,45 | 1,17% | - |
| 10.01.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -0,15% | - |
| 09.01.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 1,19% | - |
| 08.01.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 0,45% | - |
| 05.01.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -2,19% | - |
| 04.01.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,29% | - |
| 03.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,01% | - |
| 02.01.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 0,43% | - |
| 29.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 28.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 27.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 1,47% | - |
| 22.12.2023 | 33,90 | 33,90 | 33,90 | 33,90 | -0,59% | - |