36,100€
0,28%
Echtzeit-Aktienkurs SYNERGIE SE INH. EO 5
Bid:
Ask:
Aktienkurse zur SYNERGIE SE INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 36,20 | 36,20 | 35,90 | 35,90 | -0,28% | 42,00 |
| 02.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,28% | 362,00 |
| 30.04.2024 | 36,10 | 36,20 | 35,90 | 35,90 | -0,55% | 1.091,00 |
| 29.04.2024 | 36,60 | 36,60 | 36,10 | 36,10 | -1,10% | 270,00 |
| 26.04.2024 | 36,40 | 36,60 | 36,40 | 36,50 | 0,00% | 815,00 |
| 25.04.2024 | 35,80 | 36,50 | 35,40 | 36,50 | 2,24% | 4.590,00 |
| 24.04.2024 | 35,60 | 35,70 | 35,40 | 35,70 | 0,28% | 847,00 |
| 23.04.2024 | 35,70 | 35,70 | 35,20 | 35,60 | -0,28% | 823,00 |
| 22.04.2024 | 35,50 | 35,70 | 35,20 | 35,70 | 0,85% | 1.809,00 |
| 19.04.2024 | 35,00 | 35,40 | 34,90 | 35,40 | 1,14% | 2.921,00 |
| 18.04.2024 | 34,90 | 35,10 | 34,80 | 35,00 | 0,57% | 136,00 |
| 17.04.2024 | 34,50 | 34,80 | 34,40 | 34,80 | 0,58% | 1.509,00 |
| 16.04.2024 | 34,10 | 35,10 | 33,90 | 34,60 | 1,17% | 3.091,00 |
| 15.04.2024 | 34,00 | 34,20 | 33,80 | 34,20 | -0,87% | 2.753,00 |
| 12.04.2024 | 34,00 | 34,60 | 34,00 | 34,50 | 1,47% | 1.112,00 |
| 11.04.2024 | 34,40 | 34,60 | 34,00 | 34,00 | -1,16% | 9.660,00 |
| 10.04.2024 | 33,90 | 34,40 | 33,80 | 34,40 | 1,78% | 1.741,00 |
| 09.04.2024 | 33,10 | 33,80 | 33,10 | 33,80 | 2,11% | 1.271,00 |
| 08.04.2024 | 32,80 | 33,10 | 32,80 | 33,10 | 1,22% | 499,00 |
| 05.04.2024 | 32,90 | 33,10 | 32,60 | 32,70 | -0,91% | 1.007,00 |
| 04.04.2024 | 33,50 | 34,50 | 32,70 | 33,00 | 0,00% | 24.910,00 |
| 03.04.2024 | 32,50 | 33,00 | 32,50 | 33,00 | 1,85% | 804,00 |
| 02.04.2024 | 31,80 | 32,40 | 31,80 | 32,40 | 1,57% | 509,00 |
| 28.03.2024 | 31,30 | 31,90 | 31,30 | 31,90 | 1,92% | 821,00 |
| 27.03.2024 | 31,00 | 31,50 | 31,00 | 31,30 | 0,97% | 496,00 |
| 26.03.2024 | 31,00 | 31,50 | 31,00 | 31,00 | 0,00% | 4.341,00 |
| 25.03.2024 | 30,60 | 31,00 | 30,20 | 31,00 | 0,98% | 2.430,00 |
| 22.03.2024 | 30,60 | 31,00 | 30,50 | 30,70 | 0,33% | 5.657,00 |
| 21.03.2024 | 31,00 | 31,00 | 30,50 | 30,60 | -0,65% | 891,00 |
| 20.03.2024 | 30,95 | 31,00 | 30,80 | 30,80 | -0,65% | 315,00 |
| 19.03.2024 | 30,85 | 31,10 | 30,80 | 31,00 | 0,49% | 1.762,00 |
| 18.03.2024 | 31,00 | 31,20 | 30,80 | 30,85 | -0,48% | 553,00 |
| 15.03.2024 | 30,60 | 31,00 | 30,40 | 31,00 | 0,98% | 750,00 |
| 14.03.2024 | 31,20 | 31,60 | 30,70 | 30,70 | -1,29% | 2.353,00 |
| 13.03.2024 | 31,40 | 31,40 | 31,10 | 31,10 | -0,96% | 645,00 |
| 12.03.2024 | 31,45 | 31,45 | 31,30 | 31,40 | -0,16% | 174,00 |
| 11.03.2024 | 31,70 | 31,70 | 31,20 | 31,45 | -0,63% | 509,00 |
| 08.03.2024 | 31,45 | 31,70 | 31,40 | 31,65 | 0,32% | 886,00 |
| 07.03.2024 | 30,85 | 31,70 | 30,85 | 31,55 | 2,10% | 2.095,00 |
| 06.03.2024 | 30,60 | 30,90 | 29,15 | 30,90 | -2,68% | 2.886,00 |
| 05.03.2024 | 31,40 | 31,75 | 31,40 | 31,75 | 0,47% | 967,00 |
| 04.03.2024 | 31,25 | 31,60 | 30,80 | 31,60 | 1,44% | 3.505,00 |
| 01.03.2024 | 31,95 | 31,95 | 31,00 | 31,15 | -2,66% | 2.726,00 |
| 29.02.2024 | 32,10 | 32,10 | 31,60 | 32,00 | 0,00% | 3.064,00 |
| 28.02.2024 | 32,80 | 32,80 | 31,90 | 32,00 | -1,84% | 3.953,00 |
| 27.02.2024 | 32,80 | 32,90 | 32,60 | 32,60 | -1,21% | 1.349,00 |
| 26.02.2024 | 33,10 | 33,15 | 32,75 | 33,00 | 0,46% | 939,00 |
| 23.02.2024 | 32,85 | 32,85 | 32,60 | 32,85 | -0,45% | 4.648,00 |
| 22.02.2024 | 33,10 | 33,25 | 33,00 | 33,00 | -0,30% | 634,00 |
| 21.02.2024 | 33,40 | 33,40 | 33,05 | 33,10 | -1,19% | 751,00 |
| 20.02.2024 | 33,75 | 33,75 | 33,50 | 33,50 | -0,74% | 270,00 |
| 19.02.2024 | 33,80 | 33,80 | 33,75 | 33,75 | -0,15% | 608,00 |
| 16.02.2024 | 33,60 | 33,80 | 33,50 | 33,80 | 0,60% | 61,00 |
| 15.02.2024 | 33,60 | 33,75 | 33,60 | 33,60 | 0,00% | 62,00 |
| 14.02.2024 | 33,85 | 33,85 | 33,60 | 33,60 | -0,59% | 238,00 |
| 13.02.2024 | 33,35 | 33,80 | 33,10 | 33,80 | 1,05% | 1.621,00 |
| 12.02.2024 | 33,30 | 33,45 | 33,30 | 33,45 | 0,00% | 491,00 |
| 09.02.2024 | 33,35 | 33,45 | 33,30 | 33,45 | 0,30% | 5.998,00 |
| 08.02.2024 | 33,40 | 33,40 | 33,30 | 33,35 | 0,00% | 3.689,00 |
| 07.02.2024 | 33,30 | 33,35 | 33,10 | 33,35 | 0,30% | 985,00 |
| 06.02.2024 | 33,30 | 33,30 | 33,25 | 33,25 | 0,45% | 417,00 |
| 05.02.2024 | 32,85 | 33,10 | 32,85 | 33,10 | 0,30% | 694,00 |
| 02.02.2024 | 32,90 | 33,00 | 32,75 | 33,00 | 0,46% | 303,00 |
| 01.02.2024 | 32,00 | 32,90 | 32,00 | 32,85 | 2,34% | 2.186,00 |
| 31.01.2024 | 31,90 | 32,50 | 31,90 | 32,10 | 0,00% | 3.279,00 |
| 30.01.2024 | 31,60 | 32,10 | 31,60 | 32,10 | 1,26% | 267,00 |
| 29.01.2024 | 31,20 | 31,70 | 31,20 | 31,70 | 1,28% | 843,00 |
| 26.01.2024 | 31,05 | 31,30 | 30,85 | 31,30 | 0,81% | 2.676,00 |
| 25.01.2024 | 31,15 | 31,30 | 31,00 | 31,05 | -0,32% | 806,00 |
| 24.01.2024 | 31,90 | 32,25 | 31,10 | 31,15 | -2,96% | 2.962,00 |
| 23.01.2024 | 32,85 | 32,85 | 32,10 | 32,10 | -3,31% | 1.687,00 |
| 22.01.2024 | 34,00 | 34,00 | 33,20 | 33,20 | -2,06% | 1.410,00 |
| 19.01.2024 | 33,95 | 34,00 | 33,80 | 33,90 | -0,15% | 619,00 |
| 18.01.2024 | 33,80 | 34,00 | 33,80 | 33,95 | 0,15% | 180,00 |
| 17.01.2024 | 34,10 | 34,35 | 33,90 | 33,90 | -0,88% | 2.492,00 |
| 16.01.2024 | 34,30 | 34,35 | 34,20 | 34,20 | -0,29% | 239,00 |
| 15.01.2024 | 34,85 | 34,85 | 34,20 | 34,30 | -1,58% | 343,00 |
| 12.01.2024 | 34,80 | 34,85 | 34,60 | 34,85 | 0,72% | 2.511,00 |
| 11.01.2024 | 34,65 | 34,80 | 34,40 | 34,60 | -0,14% | 3.148,00 |
| 10.01.2024 | 35,00 | 35,00 | 34,60 | 34,65 | -0,86% | 1.569,00 |
| 09.01.2024 | 34,90 | 34,95 | 34,80 | 34,95 | 0,14% | 222,00 |
| 08.01.2024 | 34,00 | 35,15 | 34,00 | 34,90 | 2,80% | 644,00 |
| 05.01.2024 | 33,70 | 34,35 | 33,60 | 33,95 | 0,00% | 2.575,00 |
| 04.01.2024 | 34,90 | 34,90 | 33,95 | 33,95 | -1,59% | 2.500,00 |
| 03.01.2024 | 34,80 | 35,00 | 34,50 | 34,50 | -1,15% | 338,00 |
| 02.01.2024 | 35,10 | 35,25 | 34,90 | 34,90 | -0,85% | 5.639,00 |
| 29.12.2023 | 34,75 | 35,20 | 34,75 | 35,20 | 1,15% | 644,00 |
| 28.12.2023 | 35,10 | 35,10 | 34,80 | 34,80 | -0,57% | 2.336,00 |
| 27.12.2023 | 34,50 | 35,20 | 34,50 | 35,00 | 1,16% | 903,00 |
| 22.12.2023 | 34,70 | 35,00 | 34,60 | 34,60 | -0,29% | 783,00 |
| 21.12.2023 | 34,40 | 34,70 | 33,60 | 34,70 | 0,43% | 4.350,00 |
| 20.12.2023 | 32,00 | 35,20 | 32,00 | 34,55 | 11,45% | 15.252,00 |
| 19.12.2023 | 30,90 | 31,20 | 30,90 | 31,00 | 0,65% | 422,00 |
| 18.12.2023 | 30,65 | 30,80 | 30,60 | 30,80 | 0,65% | 586,00 |
| 15.12.2023 | 31,40 | 31,85 | 30,60 | 30,60 | -2,55% | 3.993,00 |
| 14.12.2023 | 30,80 | 31,50 | 30,80 | 31,40 | 2,61% | 3.396,00 |
| 13.12.2023 | 30,70 | 30,80 | 30,60 | 30,60 | -0,33% | 611,00 |
| 12.12.2023 | 30,70 | 31,00 | 30,60 | 30,70 | 0,00% | 5.031,00 |
| 11.12.2023 | 30,80 | 30,90 | 30,70 | 30,70 | -0,32% | 1.182,00 |
| 08.12.2023 | 30,45 | 30,80 | 30,45 | 30,80 | 1,32% | 225,00 |