9,010€
-0,77%
Echtzeit-Aktienkurs SynBiotic SE
Bid:
Ask:
Aktienkurse zur SynBiotic SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 9,11 | 9,11 | 8,85 | 9,02 | -0,66% | - |
| 09.05.2024 | 9,02 | 9,16 | 9,02 | 9,08 | -0,87% | 1.196,00 |
| 08.05.2024 | 9,24 | 9,24 | 9,02 | 9,16 | 0,44% | 5.907,00 |
| 07.05.2024 | 9,30 | 9,30 | 9,04 | 9,12 | -1,72% | 3.510,00 |
| 06.05.2024 | 9,32 | 9,36 | 9,12 | 9,28 | 0,87% | 8.920,00 |
| 03.05.2024 | 9,78 | 9,78 | 9,20 | 9,20 | -5,15% | 7.543,00 |
| 02.05.2024 | 9,34 | 9,82 | 9,34 | 9,70 | 6,13% | 10.163,00 |
| 30.04.2024 | 9,26 | 9,34 | 9,14 | 9,14 | -1,30% | 5.540,00 |
| 29.04.2024 | 9,74 | 9,74 | 9,26 | 9,26 | -6,09% | 5.832,00 |
| 26.04.2024 | 9,30 | 9,86 | 9,30 | 9,86 | 8,83% | 10.366,00 |
| 25.04.2024 | 9,24 | 9,38 | 8,76 | 9,06 | -3,00% | 35.407,00 |
| 24.04.2024 | 10,35 | 10,40 | 9,16 | 9,34 | -7,98% | 19.008,00 |
| 23.04.2024 | 10,45 | 10,45 | 10,05 | 10,15 | -1,46% | 4.556,00 |
| 22.04.2024 | 9,40 | 10,95 | 9,40 | 10,30 | 11,23% | 23.450,00 |
| 19.04.2024 | 9,32 | 9,50 | 9,04 | 9,26 | 1,76% | 10.970,00 |
| 18.04.2024 | 9,38 | 10,00 | 9,02 | 9,10 | -2,57% | 7.121,00 |
| 17.04.2024 | 9,54 | 9,66 | 9,30 | 9,34 | -2,30% | 9.603,00 |
| 16.04.2024 | 10,00 | 10,00 | 9,22 | 9,56 | -7,63% | 24.243,00 |
| 15.04.2024 | 10,40 | 10,40 | 9,84 | 10,35 | 1,47% | 7.010,00 |
| 12.04.2024 | 9,66 | 10,95 | 9,66 | 10,20 | 3,24% | 41.320,00 |
| 11.04.2024 | 10,00 | 10,50 | 9,68 | 9,88 | -4,54% | 15.235,00 |
| 10.04.2024 | 10,35 | 10,60 | 9,66 | 10,35 | -2,36% | 14.371,00 |
| 09.04.2024 | 11,10 | 11,10 | 10,40 | 10,60 | -3,64% | 11.298,00 |
| 08.04.2024 | 10,20 | 11,20 | 10,10 | 11,00 | 14,82% | 25.363,00 |
| 05.04.2024 | 11,05 | 11,75 | 9,44 | 9,58 | -17,77% | 57.519,00 |
| 04.04.2024 | 11,45 | 12,45 | 11,45 | 11,65 | 6,88% | 40.327,00 |
| 03.04.2024 | 10,95 | 11,75 | 10,90 | 10,90 | -0,46% | 37.725,00 |
| 02.04.2024 | 12,25 | 12,25 | 10,45 | 10,95 | -15,12% | 87.639,00 |
| 28.03.2024 | 13,15 | 13,50 | 12,40 | 12,90 | 1,57% | 22.917,00 |
| 27.03.2024 | 12,70 | 12,80 | 11,90 | 12,70 | 0,79% | 20.191,00 |
| 26.03.2024 | 11,40 | 13,05 | 11,15 | 12,60 | -1,95% | 48.911,00 |
| 25.03.2024 | 13,90 | 13,90 | 12,30 | 12,85 | -6,20% | 82.269,00 |
| 22.03.2024 | 14,00 | 15,15 | 10,30 | 13,70 | 15,61% | 404.453,00 |
| 21.03.2024 | 12,00 | 14,00 | 10,80 | 11,85 | 24,74% | 159.713,00 |
| 20.03.2024 | 8,46 | 9,98 | 8,22 | 9,50 | 21,48% | 54.844,00 |
| 19.03.2024 | 7,80 | 7,98 | 7,68 | 7,82 | 3,99% | 8.328,00 |
| 18.03.2024 | 8,30 | 8,64 | 7,52 | 7,52 | -13,76% | 29.402,00 |
| 15.03.2024 | 9,42 | 9,60 | 8,32 | 8,72 | -1,58% | 34.491,00 |
| 14.03.2024 | 9,00 | 9,72 | 8,50 | 8,86 | 16,27% | 50.117,00 |
| 13.03.2024 | 7,06 | 7,92 | 7,06 | 7,62 | 6,13% | 47.309,00 |
| 12.03.2024 | 7,40 | 7,40 | 7,00 | 7,18 | -2,18% | 8.749,00 |
| 11.03.2024 | 7,70 | 7,74 | 7,26 | 7,34 | -4,68% | 9.743,00 |
| 08.03.2024 | 7,74 | 7,98 | 7,18 | 7,70 | -2,28% | 20.087,00 |
| 07.03.2024 | 7,98 | 8,60 | 6,90 | 7,88 | -9,84% | 81.213,00 |
| 06.03.2024 | 9,18 | 9,40 | 8,40 | 8,74 | -6,42% | 32.509,00 |
| 05.03.2024 | 9,50 | 9,74 | 9,16 | 9,34 | 0,65% | 3.697,00 |
| 04.03.2024 | 9,98 | 9,98 | 9,00 | 9,28 | -6,45% | 14.452,00 |
| 01.03.2024 | 9,68 | 10,00 | 9,00 | 9,92 | 3,12% | 41.453,00 |
| 29.02.2024 | 9,70 | 10,95 | 8,88 | 9,62 | 6,42% | 116.874,00 |
| 28.02.2024 | 10,65 | 10,70 | 8,50 | 9,04 | -22,74% | 120.099,00 |
| 27.02.2024 | 12,80 | 13,70 | 9,92 | 11,70 | -10,69% | 170.351,00 |
| 26.02.2024 | 13,50 | 14,55 | 12,20 | 13,10 | -3,68% | 178.895,00 |
| 23.02.2024 | 13,25 | 19,50 | 12,30 | 13,60 | 21,43% | 728.634,00 |
| 22.02.2024 | 9,80 | 11,30 | 9,80 | 11,20 | 17,89% | 110.034,00 |
| 21.02.2024 | 9,46 | 9,70 | 9,16 | 9,50 | 4,86% | 62.010,00 |
| 20.02.2024 | 9,16 | 9,36 | 8,98 | 9,06 | -0,22% | 39.468,00 |
| 19.02.2024 | 8,58 | 9,24 | 8,42 | 9,08 | 11,55% | 51.526,00 |
| 16.02.2024 | 8,36 | 8,36 | 8,00 | 8,14 | -2,86% | 8.683,00 |
| 15.02.2024 | 7,88 | 8,38 | 7,88 | 8,38 | 3,46% | 8.142,00 |
| 14.02.2024 | 8,14 | 8,40 | 7,74 | 8,10 | -2,64% | 15.738,00 |
| 13.02.2024 | 8,24 | 8,70 | 7,50 | 8,32 | 0,00% | 33.838,00 |
| 12.02.2024 | 8,12 | 8,90 | 7,92 | 8,32 | 6,39% | 47.025,00 |
| 09.02.2024 | 7,52 | 8,10 | 7,16 | 7,82 | 18,48% | 34.377,00 |
| 08.02.2024 | 6,28 | 7,32 | 6,28 | 6,60 | 7,49% | 25.255,00 |
| 07.02.2024 | 6,60 | 6,90 | 5,64 | 6,14 | -17,25% | 79.850,00 |
| 06.02.2024 | 7,62 | 8,10 | 7,12 | 7,42 | 1,64% | 86.953,00 |
| 05.02.2024 | 6,80 | 8,64 | 6,40 | 7,30 | 30,36% | 345.334,00 |
| 02.02.2024 | 4,31 | 5,84 | 4,31 | 5,60 | 35,92% | 134.125,00 |
| 01.02.2024 | 4,08 | 4,23 | 4,08 | 4,12 | -0,72% | 1.472,00 |
| 31.01.2024 | 4,10 | 4,18 | 4,08 | 4,15 | 0,73% | 10.579,00 |
| 30.01.2024 | 4,19 | 4,20 | 4,00 | 4,12 | -1,44% | 8.365,00 |
| 29.01.2024 | 4,10 | 4,18 | 4,10 | 4,18 | 2,20% | 358,00 |
| 26.01.2024 | 4,20 | 4,20 | 4,08 | 4,09 | -2,15% | 9.534,00 |
| 25.01.2024 | 4,23 | 4,27 | 4,12 | 4,18 | -2,34% | 9.870,00 |
| 24.01.2024 | 4,29 | 4,38 | 4,20 | 4,28 | 0,47% | 4.657,00 |
| 23.01.2024 | 4,44 | 4,45 | 4,14 | 4,26 | 4,41% | 12.281,00 |
| 22.01.2024 | 4,09 | 4,40 | 4,00 | 4,08 | 14,29% | 38.684,00 |
| 19.01.2024 | 3,60 | 3,62 | 3,55 | 3,57 | 1,13% | 14.444,00 |
| 18.01.2024 | 3,58 | 3,59 | 3,50 | 3,53 | 0,86% | 10.235,00 |
| 17.01.2024 | 3,75 | 3,75 | 3,40 | 3,50 | -6,67% | 34.355,00 |
| 16.01.2024 | 3,88 | 4,00 | 3,70 | 3,75 | -12,99% | 75.992,00 |
| 15.01.2024 | 3,18 | 4,57 | 3,18 | 4,31 | 37,26% | 96.237,00 |
| 12.01.2024 | 3,16 | 3,16 | 3,14 | 3,14 | 1,62% | 23,00 |
| 11.01.2024 | 3,01 | 3,16 | 3,01 | 3,09 | 0,00% | 268,00 |
| 10.01.2024 | 3,09 | 3,09 | 3,09 | 3,09 | 0,00% | - |
| 09.01.2024 | 3,16 | 3,17 | 3,09 | 3,09 | -1,59% | 5.018,00 |
| 08.01.2024 | 3,16 | 3,16 | 3,03 | 3,14 | 0,32% | 770,00 |
| 05.01.2024 | 3,08 | 3,17 | 3,04 | 3,13 | 2,96% | 10.666,00 |
| 04.01.2024 | 3,08 | 3,08 | 2,98 | 3,04 | 0,33% | 15.151,00 |
| 03.01.2024 | 3,07 | 3,07 | 3,00 | 3,03 | -0,33% | 2.650,00 |
| 02.01.2024 | 2,99 | 3,11 | 2,99 | 3,04 | 3,05% | 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 | -2,04% | 17.364,00 |
| 27.12.2023 | 3,05 | 3,05 | 2,94 | 2,94 | -2,00% | 5.323,00 |
| 22.12.2023 | 3,10 | 3,10 | 2,97 | 3,00 | -1,64% | 1.928,00 |
| 21.12.2023 | 3,10 | 3,10 | 3,01 | 3,05 | -1,93% | 3.921,00 |
| 20.12.2023 | 3,02 | 3,12 | 2,97 | 3,11 | 2,98% | 9.986,00 |
| 19.12.2023 | 3,01 | 3,03 | 3,00 | 3,02 | 1,00% | 5.873,00 |
| 18.12.2023 | 3,03 | 3,03 | 2,96 | 2,99 | 1,36% | 18.003,00 |
| 15.12.2023 | 3,18 | 3,18 | 2,95 | 2,95 | -1,67% | 9.229,00 |