9,560€
3,24%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 9,33 | 9,80 | 9,30 | 9,56 | 3,24% | 14.105,00 |
| 25.04.2024 | 9,53 | 9,80 | 8,76 | 9,26 | -2,01% | 38.407,00 |
| 24.04.2024 | 10,18 | 10,40 | 9,18 | 9,45 | -7,58% | 28.014,00 |
| 23.04.2024 | 10,20 | 10,35 | 10,05 | 10,23 | -0,73% | 14.163,00 |
| 22.04.2024 | 9,32 | 10,75 | 9,23 | 10,30 | 13,31% | 42.754,00 |
| 19.04.2024 | 9,42 | 9,50 | 9,06 | 9,09 | -4,72% | 11.029,00 |
| 18.04.2024 | 9,34 | 9,88 | 9,02 | 9,54 | 1,81% | 15.061,00 |
| 17.04.2024 | 9,65 | 9,74 | 9,24 | 9,37 | -3,10% | 17.807,00 |
| 16.04.2024 | 9,79 | 10,10 | 9,30 | 9,67 | -1,53% | 25.575,00 |
| 15.04.2024 | 9,87 | 10,45 | 9,66 | 9,82 | 0,10% | 16.070,00 |
| 12.04.2024 | 9,73 | 10,80 | 9,58 | 9,81 | 1,87% | 43.914,00 |
| 11.04.2024 | 10,18 | 10,40 | 9,58 | 9,63 | -6,28% | 25.793,00 |
| 10.04.2024 | 10,40 | 10,70 | 9,96 | 10,28 | -0,72% | 22.253,00 |
| 09.04.2024 | 11,00 | 11,15 | 10,25 | 10,35 | -5,48% | 26.233,00 |
| 08.04.2024 | 10,18 | 11,40 | 9,91 | 10,95 | 13,94% | 73.702,00 |
| 05.04.2024 | 10,98 | 11,80 | 9,40 | 9,61 | -14,00% | 96.765,00 |
| 04.04.2024 | 11,28 | 12,30 | 11,10 | 11,18 | -1,11% | 59.317,00 |
| 03.04.2024 | 10,83 | 11,85 | 10,58 | 11,30 | 6,35% | 47.674,00 |
| 02.04.2024 | 13,23 | 13,23 | 10,43 | 10,63 | -16,99% | 115.990,00 |
| 28.03.2024 | 13,35 | 13,45 | 12,40 | 12,80 | -2,85% | 69.208,00 |
| 27.03.2024 | 12,15 | 13,20 | 11,90 | 13,18 | 8,44% | 46.179,00 |
| 26.03.2024 | 11,75 | 13,10 | 11,05 | 12,15 | 3,18% | 78.311,00 |
| 25.03.2024 | 14,03 | 14,30 | 11,63 | 11,78 | -14,52% | 238.986,00 |
| 22.03.2024 | 12,80 | 14,95 | 10,35 | 13,78 | 10,20% | 823.916,00 |
| 21.03.2024 | 11,23 | 13,95 | 10,75 | 12,50 | 19,90% | 433.911,00 |
| 20.03.2024 | 8,16 | 10,55 | 8,16 | 10,43 | 27,60% | 157.494,00 |
| 19.03.2024 | 7,99 | 8,30 | 7,69 | 8,17 | -0,24% | 25.668,00 |
| 18.03.2024 | 7,98 | 8,80 | 7,30 | 8,19 | -8,18% | 80.939,00 |
| 15.03.2024 | 9,47 | 9,51 | 8,12 | 8,92 | -5,51% | 49.892,00 |
| 14.03.2024 | 7,92 | 10,15 | 7,92 | 9,44 | 19,34% | 80.040,00 |
| 13.03.2024 | 7,21 | 7,98 | 7,18 | 7,91 | 10,32% | 47.563,00 |
| 12.03.2024 | 7,32 | 7,42 | 7,02 | 7,17 | -2,18% | 26.489,00 |
| 11.03.2024 | 7,66 | 7,78 | 7,22 | 7,33 | -3,93% | 33.197,00 |
| 08.03.2024 | 7,84 | 7,98 | 7,22 | 7,63 | -3,30% | 39.571,00 |
| 07.03.2024 | 8,26 | 8,60 | 7,14 | 7,89 | -7,93% | 108.129,00 |
| 06.03.2024 | 9,19 | 9,20 | 8,32 | 8,57 | -5,93% | 52.996,00 |
| 05.03.2024 | 9,41 | 9,74 | 9,02 | 9,11 | -3,19% | 15.486,00 |
| 04.03.2024 | 9,60 | 9,94 | 9,05 | 9,41 | -1,36% | 39.673,00 |
| 01.03.2024 | 9,75 | 10,00 | 9,03 | 9,54 | -3,54% | 51.805,00 |
| 29.02.2024 | 8,46 | 10,90 | 8,39 | 9,89 | 18,73% | 236.892,00 |
| 28.02.2024 | 10,10 | 10,80 | 8,16 | 8,33 | -23,58% | 322.389,00 |
| 27.02.2024 | 13,45 | 13,65 | 9,90 | 10,90 | -19,85% | 363.925,00 |
| 26.02.2024 | 12,00 | 14,75 | 11,98 | 13,60 | 20,35% | 553.601,00 |
| 23.02.2024 | 11,95 | 19,35 | 10,70 | 11,30 | -1,74% | 1.253.230,00 |
| 22.02.2024 | 9,60 | 11,70 | 9,60 | 11,50 | 20,42% | 206.181,00 |
| 21.02.2024 | 9,20 | 9,84 | 9,12 | 9,55 | 5,41% | 112.463,00 |
| 20.02.2024 | 8,95 | 9,50 | 7,32 | 9,06 | -5,43% | 118.185,00 |
| 19.02.2024 | 8,55 | 9,62 | 8,26 | 9,58 | 11,01% | 77.093,00 |
| 16.02.2024 | 8,29 | 8,64 | 7,98 | 8,63 | 3,48% | 37.892,00 |
| 15.02.2024 | 8,00 | 8,52 | 7,91 | 8,34 | 5,57% | 28.187,00 |
| 14.02.2024 | 7,94 | 8,34 | 7,74 | 7,90 | -0,13% | 30.960,00 |
| 13.02.2024 | 8,29 | 8,37 | 7,60 | 7,91 | -5,83% | 48.686,00 |
| 12.02.2024 | 7,69 | 8,60 | 7,69 | 8,40 | 9,23% | 95.670,00 |
| 09.02.2024 | 7,23 | 8,00 | 7,20 | 7,69 | 10,01% | 91.989,00 |
| 08.02.2024 | 6,10 | 7,18 | 6,07 | 6,99 | 15,73% | 65.967,00 |
| 07.02.2024 | 7,41 | 7,41 | 5,64 | 6,04 | -17,26% | 134.932,00 |
| 06.02.2024 | 7,58 | 8,28 | 7,16 | 7,30 | -1,35% | 162.527,00 |
| 05.02.2024 | 7,00 | 8,60 | 6,42 | 7,40 | 25,64% | 547.238,00 |
| 02.02.2024 | 4,14 | 5,98 | 4,14 | 5,89 | 42,27% | 202.574,00 |
| 01.02.2024 | 4,15 | 4,25 | 4,01 | 4,14 | -0,84% | 6.236,00 |
| 31.01.2024 | 4,13 | 4,25 | 4,07 | 4,18 | 1,09% | 6.069,00 |
| 30.01.2024 | 4,14 | 4,19 | 4,06 | 4,13 | -0,12% | 1.046,00 |
| 29.01.2024 | 4,19 | 4,23 | 4,08 | 4,14 | 0,12% | 8.591,00 |
| 26.01.2024 | 4,15 | 4,23 | 4,05 | 4,13 | -0,72% | 15.444,00 |
| 25.01.2024 | 4,19 | 4,24 | 4,09 | 4,16 | -1,42% | 7.223,00 |
| 24.01.2024 | 4,22 | 4,34 | 4,11 | 4,22 | 0,00% | 24.238,00 |
| 23.01.2024 | 4,22 | 4,30 | 4,14 | 4,22 | 1,81% | 11.202,00 |
| 22.01.2024 | 3,83 | 4,39 | 3,83 | 4,15 | 10,24% | 49.300,00 |
| 19.01.2024 | 3,59 | 3,89 | 3,51 | 3,76 | 6,67% | 14.445,00 |
| 18.01.2024 | 3,41 | 3,64 | 3,41 | 3,53 | 0,71% | 24.165,00 |
| 17.01.2024 | 3,77 | 3,83 | 3,41 | 3,50 | -8,02% | 31.535,00 |
| 16.01.2024 | 4,39 | 4,47 | 3,66 | 3,81 | -13,91% | 85.097,00 |
| 15.01.2024 | 3,15 | 4,59 | 3,15 | 4,42 | 39,43% | 154.814,00 |
| 12.01.2024 | 3,08 | 3,17 | 3,06 | 3,17 | 1,60% | 644,00 |
| 11.01.2024 | 3,07 | 3,16 | 3,06 | 3,12 | 0,00% | 3.867,00 |
| 10.01.2024 | 3,12 | 3,16 | 3,03 | 3,12 | -0,48% | 7.949,00 |
| 09.01.2024 | 3,12 | 3,19 | 3,07 | 3,14 | 1,79% | 6.013,00 |
| 08.01.2024 | 3,14 | 3,15 | 3,07 | 3,08 | -1,75% | 6.731,00 |
| 05.01.2024 | 3,01 | 3,17 | 3,01 | 3,14 | 3,81% | 10.681,00 |
| 04.01.2024 | 3,04 | 3,13 | 2,99 | 3,02 | -0,49% | 6.401,00 |
| 03.01.2024 | 3,05 | 3,09 | 2,98 | 3,04 | -0,49% | 11.766,00 |
| 02.01.2024 | 3,03 | 3,11 | 3,01 | 3,05 | 1,33% | 14.103,00 |
| 29.12.2023 | 3,02 | 3,11 | 2,98 | 3,01 | -0,50% | 3.796,00 |
| 28.12.2023 | 3,08 | 3,08 | 2,99 | 3,03 | -3,66% | 15.413,00 |
| 27.12.2023 | 3,06 | 3,14 | 2,89 | 3,14 | 1,45% | 8.199,00 |
| 22.12.2023 | 3,05 | 3,17 | 2,98 | 3,10 | 1,48% | 7.590,00 |
| 21.12.2023 | 3,04 | 3,11 | 2,99 | 3,05 | 0,33% | 4.969,00 |
| 20.12.2023 | 2,99 | 3,09 | 2,97 | 3,04 | 2,01% | 13.286,00 |
| 19.12.2023 | 3,00 | 3,06 | 2,97 | 2,98 | -1,97% | 11.981,00 |
| 18.12.2023 | 3,04 | 3,09 | 2,98 | 3,04 | 1,00% | 5.835,00 |
| 15.12.2023 | 3,06 | 3,17 | 2,93 | 3,01 | -1,63% | 8.157,00 |
| 14.12.2023 | 3,05 | 3,10 | 3,01 | 3,06 | 0,99% | 7.219,00 |
| 13.12.2023 | 3,09 | 3,24 | 3,03 | 3,03 | -2,10% | 7.179,00 |
| 12.12.2023 | 3,18 | 3,24 | 3,03 | 3,10 | -2,52% | 452,00 |
| 11.12.2023 | 3,06 | 3,25 | 3,01 | 3,18 | 4,10% | 8.416,00 |
| 08.12.2023 | 3,04 | 3,30 | 2,95 | 3,05 | -0,97% | 15.085,00 |
| 07.12.2023 | 3,02 | 3,10 | 2,99 | 3,08 | 2,67% | 10.489,00 |
| 06.12.2023 | 3,15 | 3,18 | 2,98 | 3,00 | -4,91% | 3.813,00 |
| 05.12.2023 | 3,02 | 3,20 | 2,90 | 3,16 | 4,82% | 5.692,00 |
| 04.12.2023 | 3,18 | 3,24 | 2,85 | 3,01 | -4,60% | 21.899,00 |