9,890€
-0,80%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 9,97 | 10,04 | 9,82 | 9,89 | -0,80% | 1.115,00 |
| 16.05.2024 | 9,41 | 10,23 | 9,31 | 9,97 | 5,95% | 3.326,00 |
| 15.05.2024 | 8,65 | 10,15 | 8,28 | 9,41 | 7,54% | 3.792,00 |
| 14.05.2024 | 8,43 | 8,83 | 8,17 | 8,75 | 3,80% | 6.990,00 |
| 13.05.2024 | 8,99 | 9,17 | 8,07 | 8,43 | -6,23% | 3.909,00 |
| 10.05.2024 | 8,95 | 9,11 | 8,85 | 8,99 | 0,45% | 151,00 |
| 09.05.2024 | 9,06 | 9,15 | 8,95 | 8,95 | -1,43% | 262,00 |
| 08.05.2024 | 9,15 | 9,23 | 8,96 | 9,08 | -0,98% | 356,00 |
| 07.05.2024 | 9,15 | 9,21 | 9,07 | 9,17 | 0,22% | 1.000,00 |
| 06.05.2024 | 9,34 | 9,36 | 9,14 | 9,15 | -2,03% | 1.904,00 |
| 03.05.2024 | 9,50 | 9,83 | 9,26 | 9,34 | -1,89% | 1.506,00 |
| 02.05.2024 | 10,63 | 10,68 | 9,40 | 9,52 | -10,40% | 2.574,00 |
| 30.04.2024 | 9,35 | 10,88 | 9,09 | 10,63 | 13,64% | 3.578,00 |
| 29.04.2024 | 9,51 | 9,76 | 9,25 | 9,35 | -1,68% | 650,00 |
| 26.04.2024 | 9,31 | 9,79 | 9,20 | 9,51 | 1,28% | 4.300,00 |
| 25.04.2024 | 9,59 | 9,70 | 8,81 | 9,39 | -2,59% | 2.867,00 |
| 24.04.2024 | 10,30 | 10,75 | 9,24 | 9,64 | -6,41% | 2.674,00 |
| 23.04.2024 | 10,40 | 10,43 | 10,08 | 10,30 | -0,96% | 261,00 |
| 22.04.2024 | 9,07 | 10,80 | 9,07 | 10,40 | 14,66% | 5.815,00 |
| 19.04.2024 | 9,51 | 9,58 | 9,07 | 9,07 | -4,63% | 2.137,00 |
| 18.04.2024 | 9,36 | 10,18 | 9,03 | 9,51 | 1,60% | 2.130,00 |
| 17.04.2024 | 9,62 | 9,65 | 9,26 | 9,36 | -2,90% | 1.772,00 |
| 16.04.2024 | 9,54 | 9,96 | 9,15 | 9,64 | 1,15% | 1.380,00 |
| 15.04.2024 | 9,84 | 10,58 | 9,44 | 9,53 | -2,76% | 1.947,00 |
| 12.04.2024 | 9,63 | 10,80 | 9,63 | 9,80 | 1,77% | 2.640,00 |
| 11.04.2024 | 10,28 | 10,34 | 9,62 | 9,63 | -6,28% | 4.281,00 |
| 10.04.2024 | 10,45 | 10,70 | 9,66 | 10,28 | -1,67% | 1.687,00 |
| 09.04.2024 | 10,95 | 11,15 | 10,20 | 10,45 | -4,57% | 5.787,00 |
| 08.04.2024 | 9,66 | 11,38 | 9,64 | 10,95 | 13,35% | 7.276,00 |
| 05.04.2024 | 11,13 | 11,68 | 9,48 | 9,66 | -13,36% | 10.217,00 |
| 04.04.2024 | 11,40 | 12,38 | 11,13 | 11,15 | -2,19% | 9.096,00 |
| 03.04.2024 | 10,63 | 11,80 | 10,58 | 11,40 | 7,29% | 5.159,00 |
| 02.04.2024 | 12,80 | 12,83 | 10,38 | 10,63 | -16,99% | 14.270,00 |
| 28.03.2024 | 13,08 | 13,40 | 12,50 | 12,80 | -2,10% | 9.844,00 |
| 27.03.2024 | 12,13 | 13,15 | 11,78 | 13,08 | 7,84% | 5.541,00 |
| 26.03.2024 | 11,63 | 12,95 | 11,18 | 12,13 | 4,53% | 7.116,00 |
| 25.03.2024 | 13,43 | 14,28 | 11,50 | 11,60 | -13,59% | 26.310,00 |
| 22.03.2024 | 12,90 | 15,18 | 10,30 | 13,43 | 4,07% | 44.080,00 |
| 21.03.2024 | 10,38 | 13,90 | 10,38 | 12,90 | 24,34% | 25.669,00 |
| 20.03.2024 | 8,28 | 10,53 | 8,16 | 10,38 | 25,30% | 6.696,00 |
| 19.03.2024 | 8,17 | 8,37 | 7,67 | 8,28 | 1,35% | 4.813,00 |
| 18.03.2024 | 8,92 | 8,92 | 7,20 | 8,17 | -8,20% | 8.328,00 |
| 15.03.2024 | 9,32 | 9,61 | 8,25 | 8,90 | -4,30% | 5.523,00 |
| 14.03.2024 | 8,08 | 9,68 | 7,95 | 9,30 | 15,10% | 6.713,00 |
| 13.03.2024 | 7,15 | 8,08 | 7,07 | 8,08 | 13,01% | 3.543,00 |
| 12.03.2024 | 7,32 | 7,43 | 7,05 | 7,15 | -2,32% | 2.126,00 |
| 11.03.2024 | 7,56 | 7,75 | 7,28 | 7,32 | -3,17% | 6.315,00 |
| 08.03.2024 | 7,91 | 7,91 | 7,18 | 7,56 | -4,42% | 2.218,00 |
| 07.03.2024 | 8,53 | 8,53 | 7,17 | 7,91 | -8,55% | 7.019,00 |
| 06.03.2024 | 9,06 | 9,60 | 8,38 | 8,65 | -4,74% | 3.675,00 |
| 05.03.2024 | 9,35 | 9,68 | 9,01 | 9,08 | -3,09% | 1.924,00 |
| 04.03.2024 | 9,50 | 9,93 | 9,10 | 9,37 | -1,37% | 8.155,00 |
| 01.03.2024 | 9,89 | 9,99 | 8,97 | 9,50 | -3,94% | 4.990,00 |
| 29.02.2024 | 8,52 | 10,93 | 8,40 | 9,89 | 16,35% | 10.428,00 |
| 28.02.2024 | 11,10 | 11,10 | 8,01 | 8,50 | -23,42% | 19.671,00 |
| 27.02.2024 | 13,45 | 14,03 | 9,91 | 11,10 | -17,47% | 32.418,00 |
| 26.02.2024 | 11,10 | 14,53 | 11,05 | 13,45 | -34,55% | 55.625,00 |
| 27.10.2021 | 20,78 | 20,90 | 20,23 | 20,55 | -1,56% | 64,00 |
| 26.10.2021 | 20,90 | 21,13 | 20,73 | 20,88 | 0,00% | 11,00 |
| 25.10.2021 | 20,68 | 21,00 | 20,50 | 20,88 | 0,24% | - |
| 22.10.2021 | 21,38 | 21,73 | 20,55 | 20,83 | -2,46% | 32,00 |
| 21.10.2021 | 21,28 | 21,75 | 21,28 | 21,35 | 0,23% | 230,00 |
| 20.10.2021 | 21,35 | 21,45 | 21,13 | 21,30 | -0,23% | 120,00 |
| 19.10.2021 | 21,08 | 21,38 | 21,03 | 21,35 | 0,47% | - |
| 18.10.2021 | 22,03 | 22,03 | 20,58 | 21,25 | -3,52% | 177,00 |
| 15.10.2021 | 22,33 | 22,85 | 20,73 | 22,03 | -1,12% | 136,00 |
| 14.10.2021 | 21,20 | 23,05 | 20,85 | 22,28 | 5,32% | 160,00 |
| 13.10.2021 | 21,05 | 21,20 | 20,80 | 21,15 | 0,36% | - |
| 12.10.2021 | 20,31 | 21,18 | 20,15 | 21,08 | 3,41% | 115,00 |
| 11.10.2021 | 19,25 | 20,38 | 19,06 | 20,38 | 5,65% | 150,00 |
| 08.10.2021 | 19,02 | 19,30 | 18,87 | 19,29 | 1,42% | - |
| 07.10.2021 | 19,20 | 19,21 | 18,65 | 19,02 | -0,58% | 35,00 |
| 06.10.2021 | 20,05 | 20,43 | 18,71 | 19,13 | -5,13% | 970,00 |
| 05.10.2021 | 20,75 | 20,78 | 20,17 | 20,17 | -10,38% | - |
| 01.10.2021 | 22,13 | 22,73 | 21,93 | 22,50 | 1,24% | 210,00 |
| 30.09.2021 | 22,08 | 22,40 | 21,85 | 22,23 | 1,60% | - |
| 29.09.2021 | 21,90 | 22,63 | 21,75 | 21,88 | -0,11% | 500,00 |
| 28.09.2021 | 22,93 | 22,93 | 21,90 | 21,90 | -4,47% | - |
| 27.09.2021 | 22,90 | 23,40 | 22,70 | 22,93 | 1,10% | 1.415,00 |
| 24.09.2021 | 22,08 | 22,80 | 21,78 | 22,68 | 2,49% | 50,00 |
| 23.09.2021 | 21,98 | 22,50 | 21,85 | 22,13 | 0,91% | - |
| 22.09.2021 | 22,00 | 22,03 | 21,55 | 21,93 | -0,34% | - |
| 21.09.2021 | 22,00 | 22,03 | 21,53 | 22,00 | 0,34% | - |
| 20.09.2021 | 22,35 | 22,40 | 20,44 | 21,93 | -2,45% | 450,00 |
| 17.09.2021 | 22,50 | 22,58 | 22,13 | 22,48 | -0,11% | 50,00 |
| 16.09.2021 | 22,25 | 23,03 | 22,05 | 22,50 | 1,01% | 792,00 |
| 15.09.2021 | 22,53 | 22,58 | 21,78 | 22,28 | -1,22% | - |
| 14.09.2021 | 23,08 | 23,60 | 22,45 | 22,55 | -2,28% | 73,00 |
| 13.09.2021 | 22,83 | 23,28 | 22,73 | 23,08 | 1,32% | - |
| 10.09.2021 | 22,48 | 22,80 | 22,40 | 22,78 | 1,56% | - |
| 09.09.2021 | 22,48 | 22,63 | 22,30 | 22,43 | 0,56% | 1.175,00 |
| 08.09.2021 | 22,73 | 22,95 | 22,25 | 22,30 | -1,55% | 220,00 |
| 07.09.2021 | 22,58 | 22,95 | 22,53 | 22,65 | -0,55% | 920,00 |
| 06.09.2021 | 23,20 | 23,20 | 22,65 | 22,78 | -1,94% | 704,00 |
| 03.09.2021 | 22,78 | 23,50 | 22,63 | 23,23 | 2,09% | 448,00 |
| 02.09.2021 | 23,03 | 23,45 | 20,63 | 22,75 | -1,30% | 5.147,00 |
| 01.09.2021 | 22,83 | 23,28 | 22,60 | 23,05 | -1,39% | - |
| 31.08.2021 | 22,88 | 23,38 | 21,13 | 23,38 | 2,30% | 400,00 |
| 30.08.2021 | 23,95 | 24,98 | 22,73 | 22,85 | -2,97% | 770,00 |
| 27.08.2021 | 23,30 | 24,33 | 22,83 | 23,55 | 1,07% | 333,00 |