3,370€
0,60%
Echtzeit-Aktienkurs Synthomer PLC
Bid:
Ask:
Aktienkurse zur Synthomer PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,46 | 3,51 | 3,37 | 3,51 | 1,30% | - |
| 30.05.2024 | 3,36 | 3,48 | 3,31 | 3,46 | 2,91% | - |
| 29.05.2024 | 3,52 | 3,59 | 3,34 | 3,37 | -4,48% | - |
| 28.05.2024 | 3,65 | 3,68 | 3,51 | 3,52 | -3,43% | - |
| 27.05.2024 | 3,64 | 3,65 | 3,64 | 3,65 | 0,00% | - |
| 24.05.2024 | 3,48 | 3,65 | 3,38 | 3,65 | 5,43% | - |
| 23.05.2024 | 3,47 | 3,59 | 3,45 | 3,46 | -3,62% | - |
| 22.05.2024 | 3,77 | 3,77 | 3,57 | 3,59 | -4,72% | - |
| 21.05.2024 | 3,96 | 3,96 | 3,61 | 3,77 | -4,49% | 540,00 |
| 20.05.2024 | 3,79 | 3,95 | 3,79 | 3,95 | 0,82% | - |
| 17.05.2024 | 3,84 | 3,96 | 3,75 | 3,91 | 2,17% | - |
| 16.05.2024 | 3,53 | 3,90 | 3,52 | 3,83 | 8,50% | - |
| 15.05.2024 | 3,37 | 3,61 | 3,37 | 3,53 | 4,50% | - |
| 14.05.2024 | 3,37 | 3,43 | 3,36 | 3,38 | 0,60% | - |
| 13.05.2024 | 3,32 | 3,52 | 3,29 | 3,36 | 0,99% | - |
| 10.05.2024 | 3,35 | 3,37 | 3,29 | 3,33 | -0,45% | - |
| 09.05.2024 | 3,25 | 3,36 | 3,25 | 3,34 | 2,67% | - |
| 08.05.2024 | 3,41 | 3,45 | 3,15 | 3,25 | -4,69% | - |
| 07.05.2024 | 3,39 | 3,56 | 3,37 | 3,41 | 0,44% | - |
| 06.05.2024 | 3,39 | 3,42 | 3,39 | 3,40 | -0,15% | - |
| 03.05.2024 | 3,10 | 3,45 | 3,10 | 3,40 | 9,85% | - |
| 02.05.2024 | 3,09 | 3,21 | 3,07 | 3,10 | 0,32% | - |
| 30.04.2024 | 2,85 | 3,13 | 2,85 | 3,09 | 4,68% | - |
| 29.04.2024 | 2,71 | 2,96 | 2,71 | 2,95 | 5,36% | - |
| 26.04.2024 | 2,74 | 2,82 | 2,70 | 2,80 | 1,82% | - |
| 25.04.2024 | 2,78 | 2,88 | 2,73 | 2,75 | -4,45% | - |
| 24.04.2024 | 2,99 | 3,02 | 2,82 | 2,88 | -3,75% | - |
| 23.04.2024 | 2,84 | 2,99 | 2,79 | 2,99 | 5,17% | - |
| 22.04.2024 | 2,72 | 2,86 | 2,72 | 2,84 | 1,72% | - |
| 19.04.2024 | 2,86 | 2,89 | 2,76 | 2,80 | -2,20% | - |
| 18.04.2024 | 2,98 | 3,01 | 2,86 | 2,86 | -3,22% | - |
| 17.04.2024 | 2,96 | 3,06 | 2,94 | 2,95 | -0,14% | - |
| 16.04.2024 | 3,10 | 3,10 | 2,95 | 2,96 | -3,99% | - |
| 15.04.2024 | 3,13 | 3,14 | 3,03 | 3,08 | -1,28% | - |
| 12.04.2024 | 3,01 | 3,24 | 3,01 | 3,12 | 3,04% | - |
| 11.04.2024 | 2,96 | 3,07 | 2,96 | 3,03 | 2,47% | - |
| 10.04.2024 | 3,00 | 3,05 | 2,93 | 2,96 | -1,66% | - |
| 09.04.2024 | 3,02 | 3,06 | 2,95 | 3,01 | -0,43% | - |
| 08.04.2024 | 2,97 | 3,09 | 2,97 | 3,02 | 1,51% | - |
| 05.04.2024 | 3,02 | 3,02 | 2,92 | 2,97 | -0,83% | - |
| 04.04.2024 | 2,99 | 3,03 | 2,96 | 3,00 | 0,50% | - |
| 03.04.2024 | 2,88 | 3,07 | 2,88 | 2,98 | 0,17% | - |
| 02.04.2024 | 3,04 | 3,11 | 2,96 | 2,98 | -2,04% | - |
| 28.03.2024 | 2,80 | 3,11 | 2,80 | 3,04 | 8,19% | - |
| 27.03.2024 | 2,68 | 2,83 | 2,67 | 2,81 | 1,08% | - |
| 26.03.2024 | 2,64 | 2,81 | 2,64 | 2,78 | 2,21% | - |
| 25.03.2024 | 2,64 | 2,75 | 2,64 | 2,72 | -0,73% | - |
| 22.03.2024 | 2,72 | 2,84 | 2,69 | 2,74 | -2,49% | - |
| 21.03.2024 | 2,74 | 2,85 | 2,71 | 2,81 | 2,18% | - |
| 20.03.2024 | 2,73 | 2,75 | 2,67 | 2,75 | 0,73% | - |
| 19.03.2024 | 2,72 | 2,83 | 2,65 | 2,73 | 0,00% | - |
| 18.03.2024 | 2,68 | 2,96 | 2,67 | 2,73 | -1,80% | - |
| 15.03.2024 | 2,51 | 2,80 | 2,49 | 2,78 | 9,88% | - |
| 14.03.2024 | 2,52 | 2,58 | 2,45 | 2,53 | -0,39% | - |
| 13.03.2024 | 2,20 | 2,56 | 2,20 | 2,54 | 10,92% | - |
| 12.03.2024 | 1,69 | 2,34 | 1,69 | 2,29 | 35,91% | - |
| 11.03.2024 | 1,62 | 1,70 | 1,62 | 1,69 | 0,60% | - |
| 08.03.2024 | 1,63 | 1,72 | 1,63 | 1,68 | -1,18% | - |
| 07.03.2024 | 1,69 | 1,74 | 1,66 | 1,70 | 0,59% | - |
| 06.03.2024 | 1,73 | 1,77 | 1,67 | 1,69 | -2,60% | - |
| 05.03.2024 | 1,66 | 1,75 | 1,66 | 1,73 | 0,29% | - |
| 04.03.2024 | 1,75 | 1,82 | 1,73 | 1,73 | -4,70% | - |
| 01.03.2024 | 1,77 | 1,82 | 1,73 | 1,81 | 2,84% | - |
| 29.02.2024 | 1,71 | 1,80 | 1,68 | 1,76 | -0,85% | - |
| 28.02.2024 | 1,85 | 1,87 | 1,75 | 1,78 | -4,05% | - |
| 27.02.2024 | 1,78 | 1,86 | 1,78 | 1,85 | 3,93% | - |
| 26.02.2024 | 1,77 | 1,84 | 1,76 | 1,78 | -3,00% | - |
| 23.02.2024 | 1,86 | 1,87 | 1,81 | 1,84 | -1,34% | - |
| 22.02.2024 | 1,72 | 1,88 | 1,72 | 1,86 | 4,20% | - |
| 21.02.2024 | 1,75 | 1,83 | 1,73 | 1,79 | -1,65% | - |
| 20.02.2024 | 1,77 | 1,90 | 1,77 | 1,82 | -1,36% | - |
| 19.02.2024 | 1,85 | 1,85 | 1,79 | 1,84 | 0,00% | - |
| 16.02.2024 | 1,82 | 1,85 | 1,78 | 1,84 | 1,38% | - |
| 15.02.2024 | 1,75 | 1,86 | 1,75 | 1,82 | 3,42% | - |
| 14.02.2024 | 1,68 | 1,79 | 1,66 | 1,76 | 4,78% | - |
| 13.02.2024 | 1,68 | 1,76 | 1,63 | 1,68 | -4,01% | - |
| 12.02.2024 | 1,60 | 1,76 | 1,60 | 1,75 | 9,40% | - |
| 09.02.2024 | 1,63 | 1,65 | 1,56 | 1,60 | -2,15% | - |
| 08.02.2024 | 1,57 | 1,68 | 1,57 | 1,63 | 0,00% | - |
| 07.02.2024 | 1,72 | 1,73 | 1,63 | 1,63 | -4,96% | - |
| 06.02.2024 | 1,69 | 1,72 | 1,65 | 1,72 | 1,78% | - |
| 05.02.2024 | 1,78 | 1,80 | 1,68 | 1,69 | -5,34% | - |
| 02.02.2024 | 1,73 | 1,86 | 1,70 | 1,78 | 2,89% | - |
| 01.02.2024 | 1,88 | 1,88 | 1,72 | 1,73 | -8,22% | - |
| 31.01.2024 | 1,66 | 1,90 | 1,61 | 1,89 | 14,24% | - |
| 30.01.2024 | 1,52 | 1,67 | 1,52 | 1,65 | 3,77% | - |
| 29.01.2024 | 1,64 | 1,64 | 1,55 | 1,59 | -2,45% | - |
| 26.01.2024 | 1,64 | 1,68 | 1,59 | 1,63 | -8,68% | 1.250,00 |
| 25.01.2024 | 1,56 | 1,79 | 1,56 | 1,79 | 10,19% | 96.000,00 |
| 24.01.2024 | 1,50 | 1,64 | 1,50 | 1,62 | 4,52% | - |
| 23.01.2024 | 1,38 | 1,59 | 1,38 | 1,55 | 8,01% | - |
| 22.01.2024 | 1,50 | 1,51 | 1,40 | 1,44 | -4,65% | - |
| 19.01.2024 | 1,45 | 1,53 | 1,42 | 1,51 | 3,08% | - |
| 18.01.2024 | 1,46 | 1,52 | 1,44 | 1,46 | -2,99% | - |
| 17.01.2024 | 1,60 | 1,60 | 1,47 | 1,51 | -5,35% | - |
| 16.01.2024 | 1,54 | 1,63 | 1,54 | 1,59 | -0,62% | - |
| 15.01.2024 | 1,61 | 1,67 | 1,59 | 1,60 | -4,19% | - |
| 12.01.2024 | 1,71 | 1,79 | 1,66 | 1,67 | -5,92% | 4.800,00 |
| 11.01.2024 | 1,84 | 1,88 | 1,76 | 1,78 | -3,53% | - |
| 10.01.2024 | 1,93 | 2,03 | 1,82 | 1,84 | -7,77% | - |