57,870€
-0,57%
Echtzeit-Aktienkurs Synaptics
Bid:
Ask:
Aktienkurse zur Synaptics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 58,36 | 58,36 | 56,86 | 56,94 | -2,16% | 66,00 |
| 30.09.2025 | 57,78 | 58,20 | 57,78 | 58,20 | -0,55% | 230,00 |
| 29.09.2025 | 60,02 | 60,02 | 58,52 | 58,52 | -0,37% | 138,00 |
| 26.09.2025 | 59,92 | 59,92 | 58,74 | 58,74 | 0,89% | 197,00 |
| 25.09.2025 | 60,78 | 60,78 | 58,22 | 58,22 | -5,36% | 84,00 |
| 24.09.2025 | 60,36 | 61,52 | 60,36 | 61,52 | -0,77% | 7,00 |
| 23.09.2025 | 62,36 | 62,36 | 62,00 | 62,00 | 0,03% | 13,00 |
| 22.09.2025 | 61,58 | 61,98 | 60,44 | 61,98 | -0,10% | 187,00 |
| 19.09.2025 | 63,66 | 64,00 | 61,24 | 62,04 | -0,74% | 139,00 |
| 18.09.2025 | 62,16 | 62,50 | 61,38 | 62,50 | 2,63% | 403,00 |
| 17.09.2025 | 61,40 | 61,40 | 60,90 | 60,90 | 0,00% | 41,00 |
| 16.09.2025 | 61,24 | 63,24 | 60,10 | 60,90 | 1,50% | 1.241,00 |
| 15.09.2025 | 60,50 | 60,50 | 59,68 | 60,00 | -2,34% | 60,00 |
| 12.09.2025 | 61,44 | 61,44 | 61,44 | 61,44 | 0,20% | 2,00 |
| 11.09.2025 | 59,74 | 61,36 | 59,16 | 61,32 | 2,54% | 633,00 |
| 10.09.2025 | 59,86 | 59,98 | 59,78 | 59,80 | 0,03% | - |
| 09.09.2025 | 60,02 | 60,24 | 59,08 | 59,78 | 0,62% | - |
| 08.09.2025 | 59,76 | 60,22 | 58,93 | 59,41 | -0,95% | 1,00 |
| 05.09.2025 | 59,98 | 59,98 | 59,98 | 59,98 | 2,64% | 5,00 |
| 04.09.2025 | 58,44 | 58,44 | 58,44 | 58,44 | 0,10% | 13,00 |
| 03.09.2025 | 58,38 | 58,38 | 58,38 | 58,38 | 1,39% | 15,00 |
| 02.09.2025 | 59,20 | 59,20 | 57,58 | 57,58 | -2,97% | 47,00 |
| 01.09.2025 | 59,34 | 59,34 | 59,34 | 59,34 | 0,10% | 1,00 |
| 29.08.2025 | 61,24 | 61,24 | 59,28 | 59,28 | -2,92% | 50,00 |
| 28.08.2025 | 60,63 | 61,38 | 60,42 | 61,06 | 0,33% | - |
| 27.08.2025 | 60,74 | 61,13 | 60,27 | 60,86 | 0,45% | - |
| 26.08.2025 | 60,41 | 61,00 | 60,14 | 60,59 | 0,08% | - |
| 25.08.2025 | 61,00 | 61,30 | 60,54 | 60,54 | -0,56% | 16,00 |
| 22.08.2025 | 61,00 | 61,00 | 60,88 | 60,88 | 6,62% | 58,00 |
| 21.08.2025 | 57,38 | 57,47 | 56,83 | 57,10 | 1,96% | - |
| 20.08.2025 | 58,96 | 58,96 | 56,00 | 56,00 | -4,44% | 25,00 |
| 19.08.2025 | 60,03 | 60,24 | 58,31 | 58,60 | -2,33% | - |
| 18.08.2025 | 57,60 | 60,00 | 57,16 | 60,00 | 4,68% | 117,00 |
| 15.08.2025 | 56,96 | 57,32 | 56,96 | 57,32 | -2,88% | 96,00 |
| 14.08.2025 | 59,02 | 59,02 | 59,02 | 59,02 | 1,51% | 10,00 |
| 13.08.2025 | 58,14 | 58,14 | 57,46 | 58,14 | -0,55% | 78,00 |
| 12.08.2025 | 54,78 | 58,46 | 54,78 | 58,46 | 7,98% | 178,00 |
| 11.08.2025 | 54,86 | 54,86 | 54,14 | 54,14 | 0,63% | 4,00 |
| 08.08.2025 | 54,14 | 54,14 | 53,80 | 53,80 | 2,95% | 25,00 |
| 07.08.2025 | 52,00 | 52,26 | 52,00 | 52,26 | 1,63% | 51,00 |
| 06.08.2025 | 51,42 | 51,42 | 51,42 | 51,42 | -3,38% | 45,00 |
| 05.08.2025 | 53,93 | 54,29 | 52,63 | 53,22 | 0,76% | - |
| 04.08.2025 | 52,62 | 52,82 | 52,62 | 52,82 | 2,84% | 14,00 |
| 01.08.2025 | 51,36 | 51,36 | 51,36 | 51,36 | -10,90% | 28,00 |
| 31.07.2025 | 57,88 | 57,88 | 57,64 | 57,64 | -0,10% | 42,00 |
| 30.07.2025 | 58,40 | 58,40 | 57,70 | 57,70 | -1,23% | 44,00 |
| 29.07.2025 | 59,32 | 59,32 | 58,42 | 58,42 | -0,10% | 11,00 |
| 28.07.2025 | 56,78 | 58,48 | 56,78 | 58,48 | 3,07% | 112,00 |
| 25.07.2025 | 56,74 | 56,74 | 56,74 | 56,74 | 0,35% | 56,00 |
| 24.07.2025 | 56,54 | 56,54 | 56,54 | 56,54 | -2,18% | 15,00 |
| 23.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,40% | 2,00 |
| 22.07.2025 | 57,00 | 57,00 | 56,90 | 57,00 | -0,70% | 54,00 |
| 21.07.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -1,64% | 15,00 |
| 18.07.2025 | 58,36 | 58,36 | 58,36 | 58,36 | 0,41% | 5,00 |
| 17.07.2025 | 58,12 | 58,12 | 58,12 | 58,12 | 2,79% | 17,00 |
| 16.07.2025 | 56,16 | 56,54 | 56,16 | 56,54 | -3,75% | 2,00 |
| 15.07.2025 | 58,50 | 58,74 | 58,50 | 58,74 | 1,35% | 104,00 |
| 14.07.2025 | 57,96 | 57,96 | 57,96 | 57,96 | -1,02% | 93,00 |
| 11.07.2025 | 59,66 | 59,66 | 58,56 | 58,56 | -1,60% | 106,00 |
| 10.07.2025 | 58,65 | 60,43 | 58,57 | 59,51 | 1,16% | - |
| 09.07.2025 | 58,39 | 59,34 | 58,16 | 58,83 | -0,25% | - |
| 08.07.2025 | 59,78 | 59,78 | 58,98 | 58,98 | 4,24% | 60,00 |
| 07.07.2025 | 57,40 | 57,40 | 56,58 | 56,58 | -2,20% | 30,00 |
| 04.07.2025 | 58,09 | 58,09 | 57,79 | 57,85 | -0,94% | - |
| 03.07.2025 | 58,02 | 59,00 | 57,93 | 58,40 | 4,29% | - |
| 02.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 9,00 |
| 01.07.2025 | 55,06 | 56,00 | 55,06 | 56,00 | 1,71% | 87,00 |
| 30.06.2025 | 55,55 | 55,78 | 54,87 | 55,06 | -0,43% | - |
| 27.06.2025 | 56,24 | 56,64 | 54,42 | 55,30 | -1,60% | - |
| 26.06.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,21% | 40,00 |
| 25.06.2025 | 56,76 | 57,10 | 55,79 | 56,08 | -1,09% | - |
| 24.06.2025 | 55,32 | 56,84 | 55,22 | 56,70 | 4,00% | - |
| 23.06.2025 | 55,48 | 55,48 | 54,52 | 54,52 | -0,84% | 22,00 |
| 20.06.2025 | 55,08 | 55,56 | 53,99 | 54,98 | 0,49% | - |
| 19.06.2025 | 55,26 | 55,30 | 54,62 | 54,71 | -0,67% | - |
| 18.06.2025 | 55,08 | 55,08 | 55,08 | 55,08 | 0,46% | 21,00 |
| 17.06.2025 | 54,89 | 55,51 | 54,52 | 54,83 | 1,80% | - |
| 16.06.2025 | 53,86 | 53,86 | 53,86 | 53,86 | 1,11% | 5,00 |
| 13.06.2025 | 54,69 | 55,43 | 53,17 | 53,27 | -3,53% | - |
| 12.06.2025 | 56,48 | 56,48 | 55,22 | 55,22 | -4,46% | 12,00 |
| 11.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,03% | 175,00 |
| 10.06.2025 | 57,68 | 57,86 | 57,68 | 57,82 | 2,59% | 91,00 |
| 09.06.2025 | 54,64 | 57,36 | 54,64 | 56,36 | 2,36% | - |
| 06.06.2025 | 54,22 | 55,46 | 54,22 | 55,06 | 1,96% | 324,00 |
| 05.06.2025 | 54,66 | 55,16 | 53,54 | 54,00 | -1,44% | - |
| 04.06.2025 | 54,62 | 55,43 | 54,31 | 54,79 | 0,31% | - |
| 03.06.2025 | 51,70 | 55,23 | 51,54 | 54,62 | 5,55% | - |
| 02.06.2025 | 51,29 | 51,91 | 50,72 | 51,75 | 0,14% | - |
| 30.05.2025 | 52,20 | 52,20 | 51,68 | 51,68 | -0,92% | 58,00 |
| 29.05.2025 | 52,18 | 52,18 | 52,16 | 52,16 | -1,10% | 4,00 |
| 28.05.2025 | 53,50 | 53,50 | 52,74 | 52,74 | -0,55% | 413,00 |
| 27.05.2025 | 53,35 | 53,87 | 52,10 | 53,03 | 0,06% | - |
| 26.05.2025 | 54,00 | 54,00 | 52,00 | 53,00 | 1,26% | 145,00 |
| 23.05.2025 | 54,00 | 54,00 | 52,12 | 52,34 | -2,75% | 361,00 |
| 22.05.2025 | 55,01 | 55,32 | 53,72 | 53,82 | -4,74% | - |
| 21.05.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -1,99% | 100,00 |
| 20.05.2025 | 56,42 | 57,86 | 55,91 | 57,65 | 1,75% | - |
| 19.05.2025 | 56,66 | 56,66 | 56,66 | 56,66 | -3,87% | 87,00 |
| 16.05.2025 | 58,98 | 58,98 | 58,94 | 58,94 | 0,87% | 99,00 |
| 15.05.2025 | 58,87 | 59,17 | 57,98 | 58,43 | -0,70% | - |