29,350€
4,08%
Echtzeit-Aktienkurs Synergie S.A.
Bid:
Ask:
Aktienkurse zur Synergie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 1,08% | - |
| 16.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -7,02% | - |
| 13.12.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 12.12.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -2,29% | - |
| 11.12.2024 | 29,30 | 30,60 | 29,30 | 30,60 | 11,27% | 27,00 |
| 10.12.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 09.12.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 2,61% | - |
| 06.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 05.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,83% | - |
| 04.12.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -2,15% | - |
| 03.12.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,36% | - |
| 02.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 29.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | - |
| 28.11.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 27.11.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,73% | - |
| 26.11.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,36% | - |
| 25.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 22.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 21.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 20.11.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,36% | - |
| 19.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,46% | - |
| 18.11.2024 | 27,70 | 28,50 | 27,70 | 28,50 | 3,64% | 104,00 |
| 15.11.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -1,08% | - |
| 14.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,83% | - |
| 13.11.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -1,44% | - |
| 12.11.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -1,77% | - |
| 11.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | - |
| 08.11.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -3,77% | - |
| 07.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 06.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,00% | - |
| 05.11.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | - |
| 04.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 01.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 31.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,00% | - |
| 30.10.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,66% | - |
| 29.10.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | - |
| 28.10.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 0,33% | - |
| 25.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 24.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 23.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | - |
| 22.10.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 1,01% | - |
| 21.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | - |
| 18.10.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 2,41% | - |
| 17.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | - |
| 16.10.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -1,37% | - |
| 15.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,69% | - |
| 14.10.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -1,37% | - |
| 11.10.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,34% | - |
| 10.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,02% | - |
| 09.10.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 1,72% | - |
| 08.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 07.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,30% | - |
| 04.10.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -2,24% | - |
| 03.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 02.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 01.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 30.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 27.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,31% | - |
| 26.09.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 1,58% | - |
| 25.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,94% | - |
| 24.09.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,62% | - |
| 23.09.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 1,26% | - |
| 20.09.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 7,09% | - |
| 19.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 18.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 17.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 16.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 13.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 12.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,60% | - |
| 11.09.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,32% | - |
| 10.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 09.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 06.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,32% | - |
| 05.09.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,32% | - |
| 04.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,32% | - |
| 03.09.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,32% | - |
| 02.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,32% | - |
| 30.08.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,96% | - |
| 29.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 28.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,31% | - |
| 27.08.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | - |
| 26.08.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | - |
| 23.08.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | - |
| 22.08.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,63% | - |
| 21.08.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 0,63% | - |
| 20.08.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,31% | - |
| 19.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | - |
| 16.08.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 1,92% | - |
| 15.08.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,95% | - |
| 14.08.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,94% | - |
| 13.08.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 3,24% | - |
| 12.08.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,65% | - |
| 09.08.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | - |
| 08.08.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,33% | - |
| 07.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 3,73% | - |
| 06.08.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -4,53% | - |
| 05.08.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -2,83% | - |