35,700€
-0,28%
Echtzeit-Aktienkurs Synergie S.A.
Bid:
Ask:
Aktienkurse zur Synergie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 35,80 | 36,25 | 35,80 | 36,10 | -0,14% | - |
| 02.05.2024 | 36,05 | 36,15 | 36,05 | 36,15 | 0,28% | - |
| 30.04.2024 | 36,45 | 36,45 | 35,95 | 36,05 | -0,83% | - |
| 29.04.2024 | 36,70 | 36,70 | 35,20 | 36,35 | -0,55% | - |
| 26.04.2024 | 36,00 | 36,65 | 36,00 | 36,55 | 1,11% | - |
| 25.04.2024 | 35,10 | 36,15 | 35,10 | 36,15 | 1,40% | - |
| 24.04.2024 | 35,55 | 35,70 | 35,20 | 35,65 | 0,28% | - |
| 23.04.2024 | 35,65 | 35,75 | 35,45 | 35,55 | -0,28% | - |
| 22.04.2024 | 35,30 | 35,75 | 35,15 | 35,65 | 1,42% | - |
| 19.04.2024 | 34,85 | 35,50 | 34,85 | 35,15 | 0,57% | - |
| 18.04.2024 | 34,95 | 35,15 | 34,90 | 34,95 | 0,00% | - |
| 17.04.2024 | 34,80 | 35,05 | 34,55 | 34,95 | 0,14% | - |
| 16.04.2024 | 34,15 | 35,00 | 33,95 | 34,90 | 1,90% | - |
| 15.04.2024 | 34,60 | 35,10 | 33,90 | 34,25 | -0,72% | - |
| 12.04.2024 | 34,30 | 35,10 | 34,05 | 34,50 | 0,00% | 735,00 |
| 11.04.2024 | 34,25 | 34,70 | 34,20 | 34,50 | 0,73% | - |
| 10.04.2024 | 33,75 | 34,40 | 33,60 | 34,25 | 1,63% | - |
| 09.04.2024 | 32,70 | 33,80 | 32,70 | 33,70 | 1,66% | - |
| 08.04.2024 | 33,00 | 33,15 | 32,75 | 33,15 | 0,45% | - |
| 05.04.2024 | 33,10 | 33,10 | 32,80 | 33,00 | 0,30% | - |
| 04.04.2024 | 32,95 | 34,15 | 32,90 | 32,90 | -0,15% | - |
| 03.04.2024 | 32,55 | 33,00 | 32,40 | 32,95 | 0,92% | - |
| 02.04.2024 | 31,75 | 32,65 | 31,70 | 32,65 | 2,67% | - |
| 28.03.2024 | 31,38 | 31,80 | 31,35 | 31,80 | 1,19% | - |
| 27.03.2024 | 31,25 | 31,45 | 31,10 | 31,43 | 0,56% | - |
| 26.03.2024 | 30,78 | 31,25 | 30,78 | 31,25 | 1,54% | - |
| 25.03.2024 | 30,85 | 30,95 | 30,45 | 30,78 | -0,24% | - |
| 22.03.2024 | 30,60 | 30,90 | 30,53 | 30,85 | 0,82% | - |
| 21.03.2024 | 30,90 | 31,10 | 30,45 | 30,60 | -1,45% | - |
| 20.03.2024 | 30,95 | 31,05 | 30,75 | 31,05 | 0,32% | - |
| 19.03.2024 | 31,08 | 31,10 | 30,88 | 30,95 | -0,40% | - |
| 18.03.2024 | 31,20 | 31,25 | 30,90 | 31,08 | -0,56% | - |
| 15.03.2024 | 31,23 | 31,28 | 30,60 | 31,25 | 0,24% | - |
| 14.03.2024 | 31,13 | 31,65 | 30,93 | 31,18 | 0,00% | - |
| 13.03.2024 | 31,40 | 31,48 | 31,13 | 31,18 | -0,87% | - |
| 12.03.2024 | 31,43 | 31,53 | 31,40 | 31,45 | -0,08% | - |
| 11.03.2024 | 31,60 | 31,60 | 31,43 | 31,48 | -0,24% | - |
| 08.03.2024 | 31,45 | 31,65 | 31,43 | 31,55 | 0,16% | - |
| 07.03.2024 | 30,83 | 31,73 | 30,83 | 31,50 | 1,86% | - |
| 06.03.2024 | 31,60 | 31,65 | 29,85 | 30,93 | -2,14% | - |
| 05.03.2024 | 31,53 | 31,85 | 31,50 | 31,60 | 0,08% | - |
| 04.03.2024 | 31,20 | 31,58 | 30,88 | 31,58 | 1,04% | - |
| 01.03.2024 | 31,63 | 31,90 | 31,10 | 31,25 | -1,34% | - |
| 29.02.2024 | 32,25 | 32,30 | 31,58 | 31,68 | -1,78% | - |
| 28.02.2024 | 32,30 | 32,68 | 31,93 | 32,25 | -1,30% | - |
| 27.02.2024 | 32,30 | 32,95 | 32,30 | 32,68 | -0,38% | - |
| 26.02.2024 | 32,83 | 33,03 | 32,78 | 32,80 | -0,23% | - |
| 23.02.2024 | 33,13 | 33,18 | 32,65 | 32,88 | -0,90% | - |
| 22.02.2024 | 32,95 | 33,38 | 32,95 | 33,18 | -0,15% | - |
| 21.02.2024 | 33,25 | 33,63 | 33,10 | 33,23 | -1,19% | - |
| 20.02.2024 | 33,45 | 33,78 | 33,30 | 33,63 | -0,59% | - |
| 19.02.2024 | 33,60 | 34,03 | 33,60 | 33,83 | 0,67% | - |
| 16.02.2024 | 33,78 | 33,85 | 33,60 | 33,60 | -0,59% | - |
| 15.02.2024 | 33,83 | 33,83 | 33,68 | 33,80 | -0,07% | - |
| 14.02.2024 | 33,80 | 33,83 | 33,63 | 33,83 | 0,22% | - |
| 13.02.2024 | 33,35 | 33,85 | 33,25 | 33,75 | 1,20% | - |
| 12.02.2024 | 33,38 | 33,45 | 33,35 | 33,35 | -0,37% | - |
| 09.02.2024 | 33,38 | 33,48 | 33,25 | 33,48 | 0,15% | - |
| 08.02.2024 | 33,43 | 33,48 | 33,05 | 33,43 | 0,07% | - |
| 07.02.2024 | 33,30 | 33,45 | 33,20 | 33,40 | 0,30% | - |
| 06.02.2024 | 33,20 | 33,35 | 33,15 | 33,30 | 0,00% | - |
| 05.02.2024 | 33,00 | 33,35 | 32,93 | 33,30 | 0,60% | - |
| 02.02.2024 | 32,55 | 33,10 | 32,55 | 33,10 | 1,22% | - |
| 01.02.2024 | 32,05 | 32,73 | 32,05 | 32,70 | 2,27% | - |
| 31.01.2024 | 31,90 | 32,35 | 31,90 | 31,98 | 0,08% | - |
| 30.01.2024 | 31,70 | 31,95 | 31,63 | 31,95 | 0,79% | - |
| 29.01.2024 | 31,10 | 31,70 | 31,08 | 31,70 | 1,93% | - |
| 26.01.2024 | 31,00 | 31,23 | 30,88 | 31,10 | 0,16% | - |
| 25.01.2024 | 31,33 | 31,40 | 30,95 | 31,05 | -0,96% | - |
| 24.01.2024 | 32,25 | 32,35 | 31,35 | 31,35 | -2,64% | - |
| 23.01.2024 | 33,40 | 33,45 | 32,10 | 32,20 | -3,45% | - |
| 22.01.2024 | 34,00 | 34,08 | 33,35 | 33,35 | -1,98% | - |
| 19.01.2024 | 34,03 | 34,10 | 33,88 | 34,03 | -0,07% | - |
| 18.01.2024 | 34,18 | 34,18 | 33,90 | 34,05 | -0,22% | - |
| 17.01.2024 | 34,08 | 34,25 | 34,03 | 34,13 | -0,44% | - |
| 16.01.2024 | 34,28 | 34,33 | 34,20 | 34,28 | -0,29% | - |
| 15.01.2024 | 34,85 | 34,85 | 34,30 | 34,38 | -1,08% | - |
| 12.01.2024 | 34,88 | 34,90 | 34,60 | 34,75 | -0,29% | - |
| 11.01.2024 | 34,88 | 34,90 | 34,50 | 34,85 | 0,14% | - |
| 10.01.2024 | 34,63 | 34,90 | 34,60 | 34,80 | 0,36% | - |
| 09.01.2024 | 34,68 | 34,90 | 34,68 | 34,68 | -0,29% | - |
| 08.01.2024 | 34,25 | 34,83 | 34,15 | 34,78 | 1,53% | - |
| 05.01.2024 | 34,10 | 34,30 | 33,73 | 34,25 | 0,22% | - |
| 04.01.2024 | 34,85 | 34,85 | 34,18 | 34,18 | -1,65% | - |
| 03.01.2024 | 34,93 | 34,98 | 34,65 | 34,75 | -0,36% | - |
| 02.01.2024 | 34,98 | 35,25 | 34,88 | 34,88 | -0,36% | - |
| 29.12.2023 | 34,98 | 35,10 | 34,78 | 35,00 | 0,14% | - |
| 28.12.2023 | 35,15 | 35,18 | 34,80 | 34,95 | -0,50% | - |
| 27.12.2023 | 34,90 | 35,25 | 34,60 | 35,13 | 0,79% | - |
| 22.12.2023 | 34,35 | 34,85 | 34,30 | 34,85 | 1,31% | - |
| 21.12.2023 | 34,55 | 34,63 | 33,73 | 34,40 | -0,36% | - |
| 20.12.2023 | 31,25 | 35,43 | 31,23 | 34,53 | 10,39% | - |
| 19.12.2023 | 31,05 | 31,28 | 30,85 | 31,28 | 2,37% | - |
| 18.12.2023 | 31,63 | 31,68 | 30,50 | 30,55 | -3,40% | - |
| 15.12.2023 | 31,30 | 31,73 | 31,30 | 31,63 | 1,20% | - |
| 14.12.2023 | 30,93 | 31,35 | 30,70 | 31,25 | 1,21% | - |
| 13.12.2023 | 30,75 | 30,93 | 30,65 | 30,88 | 0,24% | - |
| 12.12.2023 | 30,83 | 30,90 | 30,70 | 30,80 | -0,16% | - |
| 11.12.2023 | 30,65 | 30,85 | 30,65 | 30,85 | 0,49% | - |
| 08.12.2023 | 30,75 | 31,05 | 30,60 | 30,70 | 0,99% | - |