10,200€
-1,35%
Echtzeit-Aktienkurs SYNLAB AG
Bid:
Ask:
Aktienkurse zur SYNLAB AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,33 | 10,35 | 10,26 | 10,28 | -0,58% | 1.801,00 |
| 16.05.2024 | 10,35 | 10,38 | 10,24 | 10,34 | 0,00% | 570,00 |
| 15.05.2024 | 10,33 | 10,43 | 10,22 | 10,34 | -0,48% | 3.095,00 |
| 14.05.2024 | 10,40 | 10,43 | 10,24 | 10,39 | 0,68% | 5.139,00 |
| 13.05.2024 | 10,31 | 10,42 | 10,21 | 10,32 | 0,10% | 416,00 |
| 10.05.2024 | 10,30 | 10,34 | 10,23 | 10,31 | 0,68% | 877,00 |
| 09.05.2024 | 10,49 | 10,62 | 10,24 | 10,24 | -2,38% | 606,00 |
| 08.05.2024 | 10,36 | 10,57 | 10,24 | 10,49 | 1,25% | 5.951,00 |
| 07.05.2024 | 10,45 | 10,47 | 10,22 | 10,36 | -1,15% | 1.251,00 |
| 06.05.2024 | 10,44 | 10,54 | 10,32 | 10,48 | -0,10% | 1.598,00 |
| 03.05.2024 | 10,51 | 10,58 | 10,42 | 10,49 | 0,10% | 1.475,00 |
| 02.05.2024 | 10,57 | 10,62 | 10,41 | 10,48 | -0,85% | 5.285,00 |
| 30.04.2024 | 10,38 | 10,62 | 10,38 | 10,57 | 0,96% | 4.368,00 |
| 29.04.2024 | 10,52 | 10,58 | 10,40 | 10,47 | 0,00% | 4.104,00 |
| 26.04.2024 | 10,51 | 10,58 | 10,43 | 10,47 | 0,00% | 9.020,00 |
| 25.04.2024 | 10,52 | 10,59 | 10,46 | 10,47 | -0,48% | 1.725,00 |
| 24.04.2024 | 10,52 | 10,58 | 10,40 | 10,52 | 0,29% | 1.330,00 |
| 23.04.2024 | 10,56 | 10,61 | 10,38 | 10,49 | -0,47% | 1.433,00 |
| 22.04.2024 | 10,54 | 10,65 | 10,50 | 10,54 | 0,09% | 3.216,00 |
| 19.04.2024 | 10,52 | 10,66 | 10,16 | 10,53 | -0,09% | 9.699,00 |
| 18.04.2024 | 10,63 | 10,67 | 10,54 | 10,54 | -0,57% | 1.240,00 |
| 17.04.2024 | 10,65 | 10,67 | 10,54 | 10,60 | -0,93% | 1.225,00 |
| 16.04.2024 | 10,77 | 10,86 | 10,51 | 10,70 | -1,20% | 7.195,00 |
| 15.04.2024 | 10,85 | 10,95 | 10,70 | 10,83 | -0,09% | 1.182,00 |
| 12.04.2024 | 10,08 | 10,98 | 10,06 | 10,84 | 6,27% | 4.182,00 |
| 11.04.2024 | 10,52 | 10,52 | 10,10 | 10,20 | -2,49% | 2.613,00 |
| 10.04.2024 | 10,71 | 10,71 | 10,35 | 10,46 | -1,97% | 13.042,00 |
| 09.04.2024 | 10,72 | 10,76 | 10,56 | 10,67 | -0,47% | 3.948,00 |
| 08.04.2024 | 10,86 | 10,86 | 10,60 | 10,72 | -1,20% | 2.926,00 |
| 05.04.2024 | 10,53 | 10,88 | 10,53 | 10,85 | 2,46% | 3.646,00 |
| 04.04.2024 | 10,66 | 10,77 | 10,49 | 10,59 | -1,30% | 14.651,00 |
| 03.04.2024 | 10,76 | 10,82 | 10,58 | 10,73 | -0,74% | 4.879,00 |
| 02.04.2024 | 11,08 | 11,08 | 10,28 | 10,81 | -1,32% | 2.062,00 |
| 28.03.2024 | 10,76 | 11,17 | 10,76 | 10,96 | 0,55% | 1.497,00 |
| 27.03.2024 | 10,61 | 11,11 | 10,51 | 10,90 | 2,73% | 2.751,00 |
| 26.03.2024 | 10,41 | 10,63 | 10,32 | 10,61 | 1,19% | 1.153,00 |
| 25.03.2024 | 10,61 | 10,80 | 10,00 | 10,48 | -2,65% | 7.078,00 |
| 22.03.2024 | 10,99 | 11,40 | 10,72 | 10,77 | -2,18% | 2.977,00 |
| 21.03.2024 | 11,20 | 11,45 | 10,95 | 11,01 | -1,70% | 6.989,00 |
| 20.03.2024 | 11,49 | 11,49 | 11,10 | 11,20 | -2,57% | 1.200,00 |
| 19.03.2024 | 11,41 | 11,61 | 11,41 | 11,49 | -0,56% | 1.712,00 |
| 18.03.2024 | 11,86 | 11,96 | 11,41 | 11,56 | -2,49% | 2.343,00 |
| 15.03.2024 | 11,63 | 11,94 | 11,52 | 11,85 | 1,94% | 3.264,00 |
| 14.03.2024 | 11,09 | 11,65 | 10,95 | 11,63 | 4,92% | 1.613,00 |
| 13.03.2024 | 10,87 | 11,13 | 10,83 | 11,08 | 1,89% | 858,00 |
| 12.03.2024 | 10,87 | 11,04 | 10,72 | 10,88 | 0,00% | 1.862,00 |
| 11.03.2024 | 11,39 | 11,46 | 10,72 | 10,88 | -4,65% | 5.475,00 |
| 08.03.2024 | 11,47 | 11,85 | 11,26 | 11,41 | -0,57% | 2.998,00 |
| 07.03.2024 | 11,61 | 11,78 | 11,35 | 11,47 | -1,92% | 7.691,00 |
| 06.03.2024 | 11,78 | 11,86 | 11,61 | 11,70 | -0,59% | 2.092,00 |
| 05.03.2024 | 11,68 | 11,86 | 11,62 | 11,77 | 0,47% | 1.135,00 |
| 04.03.2024 | 12,23 | 12,23 | 11,62 | 11,71 | -4,17% | 2.619,00 |
| 01.03.2024 | 12,41 | 12,41 | 12,08 | 12,22 | -1,25% | 2.000,00 |
| 29.02.2024 | 11,76 | 12,48 | 11,74 | 12,38 | 5,32% | 28.365,00 |
| 28.02.2024 | 11,62 | 11,89 | 11,62 | 11,75 | 0,13% | 1.611,00 |
| 27.02.2024 | 11,70 | 11,88 | 11,62 | 11,74 | -0,38% | 910,00 |
| 26.02.2024 | 11,72 | 11,88 | 11,58 | 11,78 | 0,51% | 3.432,00 |
| 23.02.2024 | 11,65 | 11,85 | 11,51 | 11,72 | 0,60% | 1.850,00 |
| 22.02.2024 | 11,76 | 11,81 | 11,50 | 11,65 | -0,77% | 1.998,00 |
| 21.02.2024 | 11,79 | 11,88 | 11,67 | 11,74 | -0,34% | 1.894,00 |
| 20.02.2024 | 11,84 | 11,89 | 11,69 | 11,78 | -0,59% | 491,00 |
| 19.02.2024 | 11,89 | 11,94 | 11,80 | 11,85 | -0,25% | 275,00 |
| 16.02.2024 | 11,88 | 11,97 | 11,87 | 11,88 | 0,30% | 6.266,00 |
| 15.02.2024 | 11,98 | 12,01 | 11,75 | 11,85 | -1,04% | 14.152,00 |
| 14.02.2024 | 11,99 | 12,02 | 11,84 | 11,97 | 0,29% | 858,00 |
| 13.02.2024 | 11,86 | 12,07 | 11,86 | 11,94 | 0,63% | 1.433,00 |
| 12.02.2024 | 11,75 | 11,98 | 11,75 | 11,86 | -0,13% | 1.695,00 |
| 09.02.2024 | 11,85 | 11,98 | 11,71 | 11,88 | 0,25% | 855,00 |
| 08.02.2024 | 11,83 | 11,97 | 11,71 | 11,85 | 0,08% | 743,00 |
| 07.02.2024 | 11,85 | 11,93 | 11,68 | 11,84 | 0,00% | 2.501,00 |
| 06.02.2024 | 12,05 | 12,17 | 11,84 | 11,84 | -1,13% | 782,00 |
| 05.02.2024 | 11,90 | 12,18 | 11,90 | 11,97 | 0,04% | 3.374,00 |
| 02.02.2024 | 11,98 | 12,16 | 11,88 | 11,97 | -0,33% | 3.997,00 |
| 01.02.2024 | 11,78 | 12,05 | 11,77 | 12,01 | 1,69% | 2.764,00 |
| 31.01.2024 | 11,69 | 11,92 | 11,59 | 11,81 | 1,03% | 2.658,00 |
| 30.01.2024 | 11,75 | 11,82 | 11,58 | 11,69 | -0,13% | 520,00 |
| 29.01.2024 | 11,75 | 11,81 | 11,61 | 11,70 | -0,34% | 845,00 |
| 26.01.2024 | 11,78 | 11,87 | 11,66 | 11,74 | -0,38% | 905,00 |
| 25.01.2024 | 11,87 | 11,89 | 11,67 | 11,79 | -0,72% | 5.145,00 |
| 24.01.2024 | 11,77 | 11,93 | 11,70 | 11,87 | 0,98% | 2.726,00 |
| 23.01.2024 | 11,77 | 11,85 | 11,65 | 11,76 | 0,00% | 986,00 |
| 22.01.2024 | 11,67 | 11,85 | 11,67 | 11,76 | 0,00% | 3.282,00 |
| 19.01.2024 | 11,54 | 11,88 | 11,51 | 11,76 | 1,91% | 4.491,00 |
| 18.01.2024 | 11,62 | 11,63 | 11,37 | 11,54 | -0,69% | 2.895,00 |
| 17.01.2024 | 11,60 | 11,74 | 11,53 | 11,62 | 0,04% | 1.943,00 |
| 16.01.2024 | 11,68 | 11,77 | 11,51 | 11,61 | -0,73% | 3.095,00 |
| 15.01.2024 | 11,56 | 11,74 | 11,56 | 11,70 | -0,26% | 1.231,00 |
| 12.01.2024 | 11,78 | 11,78 | 11,66 | 11,73 | -0,34% | 1.903,00 |
| 11.01.2024 | 11,77 | 11,80 | 11,67 | 11,77 | -0,04% | 4.206,00 |
| 10.01.2024 | 11,76 | 11,86 | 11,64 | 11,77 | 0,04% | 1.846,00 |
| 09.01.2024 | 11,75 | 11,86 | 11,54 | 11,77 | 0,17% | 4.366,00 |
| 08.01.2024 | 11,79 | 11,79 | 11,64 | 11,75 | 0,17% | 3.933,00 |
| 05.01.2024 | 11,43 | 11,79 | 11,41 | 11,73 | 2,13% | 4.253,00 |
| 04.01.2024 | 11,52 | 11,60 | 11,48 | 11,48 | -0,26% | 863,00 |
| 03.01.2024 | 11,26 | 11,58 | 11,26 | 11,51 | 2,17% | 5.863,00 |
| 02.01.2024 | 11,36 | 11,50 | 11,27 | 11,27 | -1,57% | 5.471,00 |
| 29.12.2023 | 11,44 | 11,47 | 11,38 | 11,45 | 0,57% | 1.916,00 |
| 28.12.2023 | 11,46 | 11,57 | 11,29 | 11,38 | -0,61% | 4.831,00 |
| 27.12.2023 | 11,59 | 11,59 | 11,33 | 11,45 | -0,48% | 4.414,00 |
| 22.12.2023 | 11,50 | 11,55 | 11,42 | 11,51 | 0,09% | 23.067,00 |