SynBiotic SE SBX
XETR · Deutschland · Kommerzielle Dienstleistungen
€0,8730-0,09 (-9,16 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0,87 | -9,16 % | €0,96 | €0,96 | €0,87 | 4,67K |
| 2026-10-01 | €0,96 | -9,00 % | €1,09 | €1,09 | €0,96 | 4,76K |
| 2026-09-30 | €1,06 | -0,38 % | €1,08 | €1,15 | €1,05 | 21,77K |
| 2026-09-29 | €1,06 | +11,81 % | €0,95 | €1,11 | €0,95 | 5,54K |
| 2026-09-28 | €0,95 | +8,34 % | €0,95 | €1,00 | €0,89 | 9,73K |
| 2026-09-25 | €0,88 | +2,82 % | €0,90 | €0,92 | €0,85 | 2,96K |
| 2026-09-24 | €0,85 | -1,62 % | €0,87 | €0,88 | €0,85 | 286 |
| 2026-09-23 | €0,87 | -2,81 % | €0,89 | €0,92 | €0,87 | 1,75K |
| 2026-09-22 | €0,89 | +2,65 % | €0,90 | €0,92 | €0,86 | 8,83K |
| 2026-09-21 | €0,87 | -4,52 % | €0,91 | €0,96 | €0,83 | 11,06K |
| 2026-09-18 | €0,91 | +2,02 % | €0,94 | €0,96 | €0,91 | 8,49K |
| 2026-09-17 | €0,89 | +6,21 % | €0,82 | €0,94 | €0,82 | 6,58K |
| 2026-09-16 | €0,84 | +0,84 % | €0,92 | €0,92 | €0,84 | 105 |
| 2026-09-15 | €0,83 | -11,60 % | €1,00 | €1,00 | €0,83 | 22,25K |
| 2026-09-14 | €0,94 | -7,66 % | €1,01 | €1,07 | €0,94 | 19,22K |
| 2026-09-11 | €1,02 | +1,80 % | €1,00 | €1,08 | €1,00 | 10,82K |
| 2026-09-10 | €1,00 | +3,09 % | €1,03 | €1,03 | €0,96 | 3,70K |
| 2026-09-09 | €0,97 | -4,90 % | €1,17 | €1,17 | €0,95 | 23,99K |
| 2026-09-08 | €1,02 | -12,82 % | €1,24 | €1,24 | €1,00 | 19,63K |
| 2026-09-07 | €1,17 | +21,87 % | €1,19 | €1,34 | €1,12 | 46,80K |
| 2026-09-04 | €0,96 | -4,00 % | €1,10 | €1,40 | €0,95 | 117,94K |
| 2026-09-03 | €1,00 | +70,07 % | €0,64 | €1,28 | €0,64 | 89,38K |
| 2026-09-02 | €0,59 | -6,07 % | €0,61 | €0,61 | €0,56 | 691 |
| 2026-09-01 | €0,63 | -1,26 % | €0,62 | €0,63 | €0,58 | 5,31K |
| 2026-08-31 | €0,63 | +1,28 % | €0,67 | €0,67 | €0,60 | 11,03K |
| 2026-08-28 | €0,63 | -7,94 % | €0,65 | €0,65 | €0,61 | 5,69K |
| 2026-08-27 | €0,68 | -6,34 % | €0,65 | €0,68 | €0,63 | 69,81K |
| 2026-08-26 | €0,73 | -1,36 % | €0,70 | €0,74 | €0,70 | 1,42K |
| 2026-08-25 | €0,74 | +2,94 % | €0,74 | €0,75 | €0,69 | 3,50K |
| 2026-08-24 | €0,71 | -4,67 % | €0,68 | €0,75 | €0,63 | 53,72K |
| 2026-08-21 | €0,75 | -7,29 % | €0,81 | €0,81 | €0,75 | 804 |
| 2026-08-20 | €0,81 | +4,93 % | €0,78 | €0,82 | €0,76 | 2,66K |
| 2026-08-19 | €0,77 | -5,98 % | €0,79 | €0,79 | €0,72 | 2,88K |
| 2026-08-18 | €0,82 | +7,75 % | €0,72 | €0,85 | €0,71 | 4,95K |
| 2026-08-17 | €0,76 | -4,40 % | €0,75 | €0,82 | €0,73 | 9,90K |
| 2026-08-14 | €0,80 | -23,90 % | €1,01 | €1,01 | €0,50 | 78,47K |
| 2026-08-13 | €1,05 | -0,76 % | €1,09 | €1,09 | €1,01 | 6,36K |
| 2026-08-12 | €1,05 | 0,00 % | €1,07 | €1,09 | €1,05 | 2,38K |
| 2026-08-11 | €1,05 | +0,96 % | €1,11 | €1,11 | €1,02 | 2,31K |
| 2026-08-10 | €1,04 | -4,92 % | €1,04 | €1,12 | €1,04 | 2,37K |
| 2026-08-07 | €1,10 | +1,48 % | €1,14 | €1,14 | €1,04 | 8,35K |
| 2026-08-06 | €1,08 | -1,28 % | €1,12 | €1,15 | €1,05 | 6,28K |
| 2026-08-05 | €1,10 | +7,45 % | €1,02 | €1,10 | €0,99 | 55,96K |
| 2026-08-04 | €1,02 | +1,59 % | €0,99 | €1,02 | €0,99 | 1,54K |
| 2026-08-03 | €1,00 | -7,21 % | €1,02 | €1,02 | €0,96 | 14,31K |
| 2026-07-31 | €1,08 | -1,10 % | €1,17 | €1,17 | €1,08 | 11,67K |
| 2026-07-30 | €1,09 | +0,92 % | €1,15 | €1,15 | €1,09 | 410 |
| 2026-07-29 | €1,08 | +0,93 % | €1,14 | €1,14 | €1,08 | 88 |
| 2026-07-28 | €1,07 | -10,65 % | €1,26 | €1,26 | €1,07 | 9,84K |
| 2026-07-27 | €1,20 | -1,96 % | €1,19 | €1,20 | €1,19 | 3,13K |
| 2026-07-24 | €1,23 | -2,85 % | €1,21 | €1,23 | €1,21 | 3,70K |
| 2026-07-23 | €1,26 | +7,50 % | €1,24 | €1,26 | €1,24 | 667 |
| 2026-07-22 | €1,17 | 0,00 % | €1,17 | €1,17 | €1,17 | 164 |
| 2026-07-21 | €1,17 | -0,84 % | €1,17 | €1,17 | €1,17 | 19 |
| 2026-07-20 | €1,18 | -3,74 % | €1,22 | €1,22 | €1,16 | 297 |
| 2026-07-17 | €1,23 | +4,59 % | €1,18 | €1,23 | €1,18 | 1,78K |
| 2026-07-16 | €1,18 | -2,00 % | €1,17 | €1,20 | €1,17 | 150 |
| 2026-07-15 | €1,20 | -0,99 % | €1,28 | €1,28 | €1,20 | 5,14K |
| 2026-07-14 | €1,21 | +1,85 % | €1,22 | €1,28 | €1,21 | 2,14K |
| 2026-07-13 | €1,19 | +3,48 % | €1,15 | €1,25 | €1,14 | 3,31K |
| 2026-07-10 | €1,15 | -0,52 % | €1,12 | €1,17 | €1,12 | 2,19K |
| 2026-07-09 | €1,16 | -0,34 % | €1,17 | €1,19 | €1,16 | 1,20K |
| 2026-07-08 | €1,16 | -5,84 % | €1,16 | €1,16 | €1,16 | 3,74K |
| 2026-07-07 | €1,23 | +0,16 % | €1,26 | €1,26 | €1,23 | 5,51K |
| 2026-07-06 | €1,23 | +3,36 % | €1,23 | €1,24 | €1,23 | 3,67K |
| 2026-07-03 | €1,19 | -3,25 % | €1,16 | €1,19 | €1,15 | 267 |
| 2026-07-02 | €1,23 | +2,50 % | €1,16 | €1,23 | €1,16 | 265 |
| 2026-07-01 | €1,20 | +7,14 % | €1,17 | €1,20 | €1,17 | 6,88K |
| 2026-06-30 | €1,12 | -0,71 % | €1,12 | €1,13 | €1,12 | 3,24K |
| 2026-06-29 | €1,13 | +7,43 % | €1,05 | €1,13 | €1,00 | 7,48K |
| 2026-06-26 | €1,05 | -7,24 % | €1,18 | €1,19 | €1,00 | 13,55K |
| 2026-06-25 | €1,13 | 0,00 % | €1,13 | €1,13 | €1,13 | 0 |
| 2026-06-24 | €1,13 | +1,80 % | €1,11 | €1,22 | €1,11 | 6,44K |
| 2026-06-23 | €1,11 | -14,06 % | €1,38 | €1,38 | €1,11 | 3,76K |
| 2026-06-22 | €1,29 | +11,55 % | €1,25 | €1,33 | €1,25 | 4,22K |
| 2026-06-19 | €1,16 | -19,11 % | €1,42 | €1,50 | €1,16 | 10,52K |
| 2026-06-18 | €1,43 | +0,84 % | €1,42 | €1,43 | €1,40 | 1,42K |
| 2026-06-17 | €1,42 | +3,19 % | €1,46 | €1,46 | €1,34 | 4,48K |
| 2026-06-16 | €1,38 | -6,26 % | €1,33 | €1,41 | €1,27 | 12,14K |
| 2026-06-15 | €1,47 | -8,12 % | €1,57 | €1,58 | €1,43 | 18,11K |
| 2026-06-12 | €1,60 | -5,10 % | €1,59 | €1,64 | €1,59 | 3,18K |
| 2026-06-11 | €1,69 | +2,31 % | €1,69 | €1,69 | €1,59 | 1,94K |
| 2026-06-10 | €1,65 | -2,49 % | €1,60 | €1,65 | €1,59 | 1,28K |
| 2026-06-09 | €1,69 | +6,29 % | €1,64 | €1,70 | €1,60 | 700 |
| 2026-06-08 | €1,59 | -9,14 % | €1,60 | €1,60 | €1,59 | 1,01K |
| 2026-06-05 | €1,75 | +3,43 % | €1,72 | €1,75 | €1,72 | 210 |
| 2026-06-04 | €1,69 | -2,42 % | €1,70 | €1,70 | €1,60 | 3,55K |
| 2026-06-03 | €1,73 | +0,81 % | €1,67 | €1,78 | €1,67 | 4,57K |
| 2026-06-02 | €1,72 | +0,70 % | €1,72 | €1,72 | €1,72 | 251 |
| 2026-06-01 | €1,71 | -1,50 % | €1,90 | €1,90 | €1,71 | 11,72K |