9,860€
0,20%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 9,90 | 10,04 | 9,83 | 9,93 | 0,81% | 1.400,00 |
| 16.05.2024 | 9,42 | 10,23 | 9,33 | 9,85 | 4,79% | 30.815,00 |
| 15.05.2024 | 8,75 | 10,15 | 8,23 | 9,40 | 8,92% | 15.303,00 |
| 14.05.2024 | 8,45 | 8,86 | 8,17 | 8,63 | 2,13% | 13.808,00 |
| 13.05.2024 | 9,01 | 9,17 | 8,07 | 8,45 | -6,22% | 9.910,00 |
| 10.05.2024 | 9,06 | 9,11 | 8,85 | 9,01 | -0,44% | 1.442,00 |
| 09.05.2024 | 9,10 | 9,15 | 9,04 | 9,05 | -0,44% | 2.296,00 |
| 08.05.2024 | 9,16 | 9,23 | 9,01 | 9,09 | -0,76% | 3.811,00 |
| 07.05.2024 | 9,20 | 9,23 | 9,07 | 9,16 | 0,22% | - |
| 06.05.2024 | 9,31 | 9,38 | 9,12 | 9,14 | -1,93% | 19.867,00 |
| 03.05.2024 | 9,60 | 9,62 | 9,26 | 9,32 | -2,61% | 7.250,00 |
| 02.05.2024 | 10,50 | 10,50 | 9,35 | 9,57 | -11,39% | 16.210,00 |
| 30.04.2024 | 9,36 | 10,85 | 9,09 | 10,80 | 15,38% | 280,00 |
| 29.04.2024 | 9,58 | 9,76 | 9,29 | 9,36 | -2,09% | 1.770,00 |
| 26.04.2024 | 9,33 | 9,79 | 9,20 | 9,56 | 3,02% | 8.800,00 |
| 25.04.2024 | 9,53 | 9,70 | 8,81 | 9,28 | -2,62% | 17.226,00 |
| 24.04.2024 | 10,20 | 10,73 | 9,25 | 9,53 | -6,57% | 16.024,00 |
| 23.04.2024 | 10,28 | 10,40 | 10,10 | 10,20 | -0,97% | 2.440,00 |
| 22.04.2024 | 9,16 | 10,75 | 9,14 | 10,30 | 11,47% | 17.046,00 |
| 19.04.2024 | 9,42 | 9,59 | 9,09 | 9,24 | -2,94% | 16.908,00 |
| 18.04.2024 | 9,39 | 10,18 | 9,03 | 9,52 | 1,71% | 6.120,00 |
| 17.04.2024 | 9,64 | 9,65 | 9,25 | 9,36 | -2,90% | 2.670,00 |
| 16.04.2024 | 9,73 | 10,06 | 9,35 | 9,64 | -1,43% | 1.550,00 |
| 15.04.2024 | 9,87 | 10,43 | 9,63 | 9,78 | -0,10% | 2.724,00 |
| 12.04.2024 | 9,72 | 10,80 | 9,66 | 9,79 | 1,77% | 8.900,00 |
| 11.04.2024 | 10,10 | 10,43 | 9,62 | 9,62 | -6,37% | 6.198,00 |
| 10.04.2024 | 10,45 | 10,70 | 10,03 | 10,28 | -1,20% | 5.620,00 |
| 09.04.2024 | 11,05 | 11,13 | 10,28 | 10,40 | -5,02% | 5.464,00 |
| 08.04.2024 | 10,12 | 11,18 | 9,91 | 10,95 | 13,94% | 18.808,00 |
| 05.04.2024 | 10,98 | 11,70 | 9,51 | 9,61 | -14,20% | 12.281,00 |
| 04.04.2024 | 11,35 | 12,30 | 11,20 | 11,20 | -0,88% | 5.270,00 |
| 03.04.2024 | 10,80 | 11,80 | 10,58 | 11,30 | 6,35% | 21.477,00 |
| 02.04.2024 | 13,23 | 13,23 | 10,38 | 10,63 | -17,15% | 13.452,00 |
| 28.03.2024 | 13,33 | 13,45 | 12,50 | 12,83 | -2,66% | 13.160,00 |
| 27.03.2024 | 12,18 | 13,28 | 11,95 | 13,18 | 8,44% | 10.057,00 |
| 26.03.2024 | 11,85 | 12,98 | 11,28 | 12,15 | 3,18% | 9.268,00 |
| 25.03.2024 | 13,95 | 14,28 | 11,63 | 11,78 | -14,36% | 16.343,00 |
| 22.03.2024 | 12,85 | 15,18 | 10,33 | 13,75 | 12,02% | 33.299,00 |
| 21.03.2024 | 11,53 | 13,90 | 10,78 | 12,28 | 17,13% | 34.747,00 |
| 20.03.2024 | 8,20 | 10,48 | 8,14 | 10,48 | 28,43% | 19.151,00 |
| 19.03.2024 | 8,18 | 8,27 | 7,68 | 8,16 | -0,49% | 5.758,00 |
| 18.03.2024 | 7,94 | 8,69 | 7,41 | 8,20 | -7,97% | 6.112,00 |
| 15.03.2024 | 9,47 | 9,61 | 8,25 | 8,91 | -5,51% | 7.450,00 |
| 14.03.2024 | 7,95 | 9,74 | 7,90 | 9,43 | 18,62% | 13.872,00 |
| 13.03.2024 | 7,19 | 7,95 | 7,07 | 7,95 | 11,03% | 7.871,00 |
| 12.03.2024 | 7,34 | 7,43 | 7,02 | 7,16 | -2,19% | 9.329,00 |
| 11.03.2024 | 7,64 | 7,76 | 7,27 | 7,32 | -3,43% | 3.107,00 |
| 08.03.2024 | 7,89 | 7,89 | 7,18 | 7,58 | -4,05% | 12.086,00 |
| 07.03.2024 | 8,37 | 8,49 | 7,01 | 7,90 | -7,39% | 18.590,00 |
| 06.03.2024 | 9,19 | 9,27 | 8,38 | 8,53 | -6,06% | 9.139,00 |
| 05.03.2024 | 9,37 | 9,66 | 9,03 | 9,08 | -3,51% | 8.862,00 |
| 04.03.2024 | 9,60 | 9,93 | 9,10 | 9,41 | -1,16% | 20.708,00 |
| 01.03.2024 | 9,85 | 9,98 | 8,97 | 9,52 | -3,74% | 12.541,00 |
| 29.02.2024 | 8,44 | 10,93 | 8,40 | 9,89 | 17,46% | 19.463,00 |
| 28.02.2024 | 10,55 | 11,05 | 8,07 | 8,42 | -23,63% | 18.046,00 |
| 27.02.2024 | 13,55 | 13,60 | 9,95 | 11,03 | -18,03% | 16.978,00 |
| 26.02.2024 | 12,35 | 14,93 | 11,60 | 13,45 | 18,50% | 32.201,00 |
| 23.02.2024 | 11,93 | 19,28 | 10,70 | 11,35 | -1,30% | 53.624,00 |
| 22.02.2024 | 9,67 | 11,60 | 9,60 | 11,50 | 20,42% | 22.996,00 |
| 21.02.2024 | 9,15 | 9,76 | 9,15 | 9,55 | 5,41% | 10.262,00 |
| 20.02.2024 | 8,80 | 9,54 | 7,91 | 9,06 | -4,63% | 12.946,00 |
| 19.02.2024 | 8,69 | 9,58 | 8,35 | 9,50 | 10,21% | 16.708,00 |
| 16.02.2024 | 8,29 | 8,62 | 8,02 | 8,62 | 3,73% | 8.431,00 |
| 15.02.2024 | 8,00 | 8,48 | 7,90 | 8,31 | 5,19% | 24.872,00 |
| 14.02.2024 | 8,01 | 8,39 | 7,74 | 7,90 | -0,13% | 8.411,00 |
| 13.02.2024 | 8,29 | 8,48 | 7,59 | 7,91 | -5,83% | 9.870,00 |
| 12.02.2024 | 7,71 | 8,73 | 7,69 | 8,40 | 9,09% | 12.579,00 |
| 09.02.2024 | 7,17 | 7,96 | 7,16 | 7,70 | 9,69% | 18.832,00 |
| 08.02.2024 | 6,10 | 7,36 | 6,09 | 7,02 | 15,65% | 6.328,00 |
| 07.02.2024 | 7,41 | 7,41 | 5,65 | 6,07 | -16,51% | 15.117,00 |
| 06.02.2024 | 7,87 | 8,83 | 7,21 | 7,27 | -1,76% | 22.034,00 |
| 05.02.2024 | 7,63 | 8,64 | 6,45 | 7,40 | 25,64% | 21.304,00 |
| 02.02.2024 | 4,15 | 5,96 | 4,15 | 5,89 | 42,10% | 40.905,00 |
| 01.02.2024 | 4,16 | 4,19 | 4,08 | 4,15 | -0,36% | 5.809,00 |
| 31.01.2024 | 4,13 | 4,23 | 4,09 | 4,16 | 0,73% | 1.300,00 |
| 30.01.2024 | 4,13 | 4,17 | 4,05 | 4,13 | -0,24% | 5.370,00 |
| 29.01.2024 | 4,17 | 4,19 | 4,09 | 4,14 | 0,36% | 2.810,00 |
| 26.01.2024 | 4,16 | 4,23 | 4,05 | 4,13 | -0,72% | 41.900,00 |
| 25.01.2024 | 4,19 | 4,23 | 4,12 | 4,16 | -2,12% | 17.350,00 |
| 24.01.2024 | 4,22 | 4,33 | 4,17 | 4,25 | 0,59% | 22.197,00 |
| 23.01.2024 | 4,20 | 4,31 | 4,19 | 4,22 | 1,81% | - |
| 22.01.2024 | 3,81 | 4,35 | 3,81 | 4,15 | 10,39% | 15.300,00 |
| 19.01.2024 | 3,62 | 3,76 | 3,56 | 3,76 | 6,52% | 12.760,00 |
| 18.01.2024 | 3,50 | 3,59 | 3,49 | 3,53 | 0,57% | 700,00 |
| 17.01.2024 | 3,77 | 3,77 | 3,45 | 3,51 | -7,76% | 14.919,00 |
| 16.01.2024 | 4,44 | 4,44 | 3,69 | 3,80 | -14,41% | 18.624,00 |
| 15.01.2024 | 3,15 | 4,57 | 3,15 | 4,44 | 43,00% | 14.930,00 |
| 12.01.2024 | 3,11 | 3,16 | 3,07 | 3,11 | -0,96% | - |
| 11.01.2024 | 3,11 | 3,16 | 3,10 | 3,14 | 0,48% | - |
| 10.01.2024 | 3,13 | 3,14 | 3,03 | 3,12 | -0,79% | 4.402,00 |
| 09.01.2024 | 3,12 | 3,17 | 3,12 | 3,15 | 1,78% | 515,00 |
| 08.01.2024 | 3,13 | 3,14 | 3,08 | 3,09 | -1,44% | 10.700,00 |
| 05.01.2024 | 3,02 | 3,15 | 3,01 | 3,14 | 3,81% | 8.100,00 |
| 04.01.2024 | 3,05 | 3,13 | 3,02 | 3,02 | -0,82% | 2.050,00 |
| 03.01.2024 | 3,05 | 3,07 | 2,99 | 3,05 | -0,33% | 2.070,00 |
| 02.01.2024 | 3,00 | 3,11 | 3,00 | 3,06 | 3,74% | 1.260,00 |
| 29.12.2023 | 3,02 | 3,09 | 2,94 | 2,95 | -1,17% | - |
| 28.12.2023 | 3,08 | 3,09 | 2,93 | 2,98 | -4,49% | 7.070,00 |
| 27.12.2023 | 3,06 | 3,14 | 2,98 | 3,12 | 0,65% | 1.155,00 |
| 22.12.2023 | 3,05 | 3,10 | 2,98 | 3,10 | 1,64% | - |