9,960€
0,81%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,00 | 10,00 | 9,78 | 9,80 | -0,61% | 6.611,00 |
| 16.05.2024 | 10,00 | 10,25 | 9,70 | 9,86 | 7,41% | 17.616,00 |
| 15.05.2024 | 8,50 | 10,10 | 8,38 | 9,18 | 13,05% | 42.724,00 |
| 14.05.2024 | 8,40 | 8,54 | 8,12 | 8,12 | -0,73% | 18.241,00 |
| 13.05.2024 | 9,20 | 9,20 | 8,02 | 8,18 | -8,50% | 16.566,00 |
| 10.05.2024 | 9,10 | 9,12 | 8,66 | 8,94 | -2,19% | 8.048,00 |
| 09.05.2024 | 9,02 | 9,16 | 9,02 | 9,14 | 0,22% | 1.196,00 |
| 08.05.2024 | 9,24 | 9,24 | 9,02 | 9,12 | 0,66% | 5.869,00 |
| 07.05.2024 | 9,30 | 9,30 | 9,04 | 9,06 | -2,37% | 3.510,00 |
| 06.05.2024 | 9,32 | 9,36 | 9,12 | 9,28 | -1,28% | 8.844,00 |
| 03.05.2024 | 9,78 | 9,78 | 9,30 | 9,40 | -4,28% | 6.359,00 |
| 02.05.2024 | 9,34 | 9,82 | 9,34 | 9,82 | 5,82% | 5.931,00 |
| 30.04.2024 | 9,26 | 9,34 | 9,14 | 9,28 | -1,28% | 5.502,00 |
| 29.04.2024 | 9,74 | 9,74 | 9,38 | 9,40 | -3,09% | 5.700,00 |
| 26.04.2024 | 9,30 | 9,80 | 9,30 | 9,70 | 5,43% | 10.354,00 |
| 25.04.2024 | 9,24 | 9,38 | 8,76 | 9,20 | -4,17% | 32.769,00 |
| 24.04.2024 | 10,35 | 10,40 | 9,60 | 9,60 | -4,95% | 13.283,00 |
| 23.04.2024 | 10,45 | 10,45 | 10,05 | 10,10 | -3,81% | 4.555,00 |
| 22.04.2024 | 9,40 | 10,95 | 9,40 | 10,50 | 16,15% | 23.290,00 |
| 19.04.2024 | 9,32 | 9,50 | 9,04 | 9,04 | -1,53% | 10.896,00 |
| 18.04.2024 | 9,38 | 10,00 | 9,02 | 9,18 | -4,77% | 5.655,00 |
| 17.04.2024 | 9,54 | 9,66 | 9,34 | 9,64 | 1,47% | 4.981,00 |
| 16.04.2024 | 10,00 | 10,00 | 9,22 | 9,50 | -5,94% | 24.168,00 |
| 15.04.2024 | 10,40 | 10,40 | 9,84 | 10,10 | -1,94% | 7.010,00 |
| 12.04.2024 | 9,66 | 10,95 | 9,66 | 10,30 | 3,41% | 22.148,00 |
| 11.04.2024 | 10,00 | 10,50 | 9,68 | 9,96 | -1,87% | 15.064,00 |
| 10.04.2024 | 10,35 | 10,60 | 9,66 | 10,15 | -3,33% | 14.371,00 |
| 09.04.2024 | 11,10 | 11,10 | 10,40 | 10,50 | -4,11% | 11.210,00 |
| 08.04.2024 | 10,10 | 11,20 | 10,10 | 10,95 | 14,06% | 25.306,00 |
| 05.04.2024 | 11,05 | 11,75 | 9,44 | 9,60 | -17,60% | 56.012,00 |
| 04.04.2024 | 11,80 | 12,45 | 11,65 | 11,65 | 5,91% | 40.147,00 |
| 03.04.2024 | 10,95 | 11,75 | 10,90 | 11,00 | 4,76% | 36.871,00 |
| 02.04.2024 | 12,15 | 12,15 | 10,45 | 10,50 | -16,67% | 87.628,00 |
| 28.03.2024 | 13,15 | 13,50 | 12,40 | 12,60 | 2,02% | 22.805,00 |
| 27.03.2024 | 12,70 | 12,80 | 11,90 | 12,35 | -1,98% | 19.961,00 |
| 26.03.2024 | 11,30 | 13,05 | 11,15 | 12,60 | 0,40% | 46.411,00 |
| 25.03.2024 | 13,90 | 13,90 | 12,30 | 12,55 | -8,39% | 77.970,00 |
| 22.03.2024 | 14,00 | 15,15 | 10,30 | 13,70 | 15,61% | 402.303,00 |
| 21.03.2024 | 12,00 | 14,00 | 10,80 | 11,85 | 25,00% | 159.313,00 |
| 20.03.2024 | 8,46 | 9,98 | 8,22 | 9,48 | 20,30% | 54.828,00 |
| 19.03.2024 | 7,80 | 7,98 | 7,68 | 7,88 | 3,96% | 8.328,00 |
| 18.03.2024 | 8,10 | 8,64 | 7,58 | 7,58 | -13,07% | 28.459,00 |
| 15.03.2024 | 9,42 | 9,60 | 8,32 | 8,72 | -5,83% | 34.491,00 |
| 14.03.2024 | 9,00 | 9,72 | 8,50 | 9,26 | 20,57% | 48.171,00 |
| 13.03.2024 | 7,06 | 7,92 | 7,06 | 7,68 | 6,67% | 47.309,00 |
| 12.03.2024 | 7,40 | 7,40 | 7,00 | 7,20 | -1,10% | 8.719,00 |
| 11.03.2024 | 7,70 | 7,74 | 7,26 | 7,28 | -5,45% | 9.186,00 |
| 08.03.2024 | 7,74 | 7,98 | 7,18 | 7,70 | -1,53% | 20.018,00 |
| 07.03.2024 | 7,98 | 8,60 | 6,90 | 7,82 | -10,11% | 81.064,00 |
| 06.03.2024 | 9,18 | 9,40 | 8,40 | 8,70 | -6,05% | 32.509,00 |
| 05.03.2024 | 9,50 | 9,74 | 9,16 | 9,26 | -1,49% | 3.644,00 |
| 04.03.2024 | 9,92 | 9,96 | 9,00 | 9,40 | -5,81% | 12.306,00 |
| 01.03.2024 | 9,68 | 10,00 | 9,00 | 9,98 | 5,94% | 41.368,00 |
| 29.02.2024 | 9,82 | 10,95 | 8,88 | 9,42 | 3,52% | 116.444,00 |
| 28.02.2024 | 10,70 | 10,70 | 8,50 | 9,10 | -22,88% | 118.699,00 |
| 27.02.2024 | 12,80 | 13,70 | 9,92 | 11,80 | -7,09% | 168.116,00 |
| 26.02.2024 | 13,80 | 14,55 | 12,20 | 12,70 | -6,62% | 174.404,00 |
| 23.02.2024 | 13,25 | 19,50 | 12,30 | 13,60 | 21,43% | 728.034,00 |
| 22.02.2024 | 9,80 | 11,30 | 9,80 | 11,20 | 19,15% | 109.824,00 |
| 21.02.2024 | 9,46 | 9,70 | 9,16 | 9,40 | 4,44% | 60.709,00 |
| 20.02.2024 | 9,16 | 9,36 | 8,98 | 9,00 | -1,10% | 39.468,00 |
| 19.02.2024 | 8,58 | 9,24 | 8,42 | 9,10 | 10,17% | 51.526,00 |
| 16.02.2024 | 8,36 | 8,36 | 8,00 | 8,26 | -1,43% | 8.683,00 |
| 15.02.2024 | 7,88 | 8,38 | 7,88 | 8,38 | 4,75% | 8.141,00 |
| 14.02.2024 | 8,14 | 8,40 | 7,74 | 8,00 | 0,50% | 15.690,00 |
| 13.02.2024 | 8,24 | 8,70 | 7,50 | 7,96 | -4,33% | 33.834,00 |
| 12.02.2024 | 8,12 | 8,90 | 7,92 | 8,32 | 6,12% | 45.163,00 |
| 09.02.2024 | 7,40 | 8,10 | 7,16 | 7,84 | 18,79% | 34.377,00 |
| 08.02.2024 | 6,28 | 7,32 | 6,28 | 6,60 | 6,45% | 25.254,00 |
| 07.02.2024 | 6,60 | 6,90 | 5,64 | 6,20 | -16,22% | 76.421,00 |
| 06.02.2024 | 7,62 | 8,10 | 7,12 | 7,40 | 2,49% | 84.980,00 |
| 05.02.2024 | 6,80 | 8,64 | 6,40 | 7,22 | 24,91% | 344.834,00 |
| 02.02.2024 | 4,31 | 5,84 | 4,31 | 5,78 | 40,29% | 131.902,00 |
| 01.02.2024 | 4,08 | 4,23 | 4,08 | 4,12 | -1,20% | 1.461,00 |
| 31.01.2024 | 4,10 | 4,18 | 4,08 | 4,17 | -0,71% | 10.579,00 |
| 30.01.2024 | 4,19 | 4,20 | 4,00 | 4,20 | 2,19% | 8.365,00 |
| 29.01.2024 | 4,10 | 4,13 | 4,10 | 4,11 | -0,48% | 251,00 |
| 26.01.2024 | 4,20 | 4,20 | 4,08 | 4,13 | -1,20% | 9.534,00 |
| 25.01.2024 | 4,23 | 4,27 | 4,12 | 4,18 | -4,13% | 9.870,00 |
| 24.01.2024 | 4,29 | 4,38 | 4,20 | 4,36 | 1,63% | 4.657,00 |
| 23.01.2024 | 4,45 | 4,45 | 4,14 | 4,29 | 4,89% | 12.281,00 |
| 22.01.2024 | 4,09 | 4,40 | 4,00 | 4,09 | 13,93% | 38.684,00 |
| 19.01.2024 | 3,62 | 3,62 | 3,55 | 3,59 | 1,13% | 14.444,00 |
| 18.01.2024 | 3,58 | 3,59 | 3,50 | 3,55 | 3,80% | 10.235,00 |
| 17.01.2024 | 3,75 | 3,75 | 3,40 | 3,42 | -10,00% | 34.355,00 |
| 16.01.2024 | 3,84 | 4,00 | 3,70 | 3,80 | -10,59% | 75.992,00 |
| 15.01.2024 | 3,18 | 4,57 | 3,18 | 4,25 | 34,49% | 94.686,00 |
| 12.01.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | 20,00 |
| 11.01.2024 | 3,01 | 3,16 | 3,01 | 3,16 | -0,32% | 268,00 |
| 09.01.2024 | 3,16 | 3,17 | 3,16 | 3,17 | 0,32% | 5.018,00 |
| 08.01.2024 | 3,16 | 3,16 | 3,03 | 3,16 | -0,32% | 770,00 |
| 05.01.2024 | 3,08 | 3,17 | 3,04 | 3,17 | 2,92% | 10.666,00 |
| 04.01.2024 | 3,08 | 3,08 | 2,98 | 3,08 | 0,33% | 15.151,00 |
| 03.01.2024 | 3,07 | 3,07 | 3,00 | 3,07 | 0,00% | 2.650,00 |
| 02.01.2024 | 2,99 | 3,11 | 2,99 | 3,07 | 4,07% | 15.549,00 |
| 29.12.2023 | 2,88 | 3,10 | 2,88 | 2,95 | 2,43% | 18.456,00 |
| 28.12.2023 | 3,00 | 3,05 | 2,88 | 2,88 | -2,37% | 17.363,00 |
| 27.12.2023 | 3,05 | 3,05 | 2,95 | 2,95 | -0,67% | 5.041,00 |
| 22.12.2023 | 3,10 | 3,10 | 2,97 | 2,97 | -1,33% | 1.796,00 |
| 21.12.2023 | 3,10 | 3,10 | 3,01 | 3,01 | -0,66% | 3.921,00 |