Syensqo SA/NV SYENS
EURONEXT · Belgien · Prozessindustrie
€77,45-0,60 (-0,77 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €77,45 | -0,77 % | €77,60 | €78,85 | €76,90 | 81,62K |
| 2026-09-30 | €78,05 | -1,20 % | €79,05 | €79,55 | €78,05 | 222,29K |
| 2026-09-29 | €79,00 | -0,57 % | €79,25 | €79,75 | €78,65 | 118,10K |
| 2026-09-28 | €79,45 | +1,60 % | €78,30 | €79,60 | €78,30 | 114,75K |
| 2026-09-25 | €78,20 | -0,45 % | €78,90 | €79,20 | €77,80 | 87,00K |
| 2026-09-24 | €78,55 | -0,25 % | €79,00 | €80,85 | €78,55 | 108,41K |
| 2026-09-23 | €78,75 | -0,38 % | €79,00 | €79,55 | €78,15 | 72,68K |
| 2026-09-22 | €79,05 | +1,41 % | €78,70 | €79,60 | €78,40 | 114,52K |
| 2026-09-21 | €77,95 | +0,78 % | €77,95 | €79,25 | €77,50 | 76,99K |
| 2026-09-18 | €77,35 | -1,09 % | €78,00 | €78,45 | €77,20 | 911,71K |
| 2026-09-17 | €78,20 | +0,84 % | €77,55 | €78,70 | €77,30 | 163,75K |
| 2026-09-16 | €77,55 | -0,06 % | €78,00 | €79,90 | €77,55 | 191,31K |
| 2026-09-15 | €77,60 | -3,00 % | €79,85 | €79,85 | €77,40 | 214,87K |
| 2026-09-14 | €80,00 | -0,50 % | €79,90 | €80,85 | €79,70 | 98,84K |
| 2026-09-11 | €80,40 | -0,43 % | €80,75 | €80,85 | €79,80 | 64,59K |
| 2026-09-10 | €80,75 | -1,10 % | €81,65 | €81,80 | €80,35 | 67,12K |
| 2026-09-09 | €81,65 | +0,80 % | €80,80 | €82,30 | €80,80 | 90,28K |
| 2026-09-08 | €81,00 | +0,81 % | €79,90 | €81,80 | €79,85 | 185,81K |
| 2026-09-07 | €80,35 | -1,23 % | €81,35 | €81,35 | €79,85 | 74,14K |
| 2026-09-04 | €81,35 | -0,31 % | €80,80 | €81,90 | €80,80 | 89,54K |
| 2026-09-03 | €81,60 | -0,37 % | €81,90 | €82,25 | €80,50 | 110,44K |
| 2026-09-02 | €81,90 | +3,34 % | €80,10 | €82,35 | €80,10 | 180,36K |
| 2026-09-01 | €79,25 | -2,40 % | €81,25 | €82,05 | €79,10 | 95,09K |
| 2026-08-31 | €81,20 | -0,18 % | €81,50 | €82,35 | €81,20 | 140,91K |
| 2026-08-28 | €81,35 | +2,07 % | €80,05 | €81,60 | €80,05 | 103,07K |
| 2026-08-27 | €79,70 | -0,38 % | €79,95 | €80,20 | €78,90 | 92,51K |
| 2026-08-26 | €80,00 | +0,69 % | €79,00 | €80,80 | €79,00 | 100,61K |
| 2026-08-25 | €79,45 | -2,22 % | €80,90 | €81,05 | €79,15 | 121,63K |
| 2026-08-24 | €81,25 | +1,69 % | €79,85 | €81,55 | €79,20 | 99,88K |
| 2026-08-21 | €79,90 | +0,82 % | €79,95 | €80,30 | €79,40 | 71,05K |
| 2026-08-20 | €79,25 | -1,67 % | €79,85 | €79,90 | €78,50 | 96,37K |
| 2026-08-19 | €80,60 | +0,25 % | €80,40 | €81,28 | €79,95 | 164,10K |
| 2026-08-18 | €80,40 | -1,71 % | €81,50 | €82,15 | €80,40 | 111,65K |
| 2026-08-17 | €81,80 | -0,79 % | €82,30 | €82,70 | €81,80 | 59,82K |
| 2026-08-14 | €82,45 | +2,81 % | €81,35 | €83,40 | €81,25 | 117,25K |
| 2026-08-13 | €80,20 | -0,74 % | €80,25 | €80,30 | €79,25 | 116,63K |
| 2026-08-12 | €80,80 | -1,10 % | €81,10 | €82,40 | €80,60 | 158,80K |
| 2026-08-11 | €81,70 | +0,86 % | €81,20 | €82,25 | €81,00 | 140,06K |
| 2026-08-10 | €81,00 | +0,68 % | €80,45 | €81,00 | €80,05 | 137,26K |
| 2026-08-07 | €80,45 | +1,13 % | €80,00 | €80,90 | €79,65 | 148,82K |
| 2026-08-06 | €79,55 | -0,31 % | €79,75 | €80,85 | €79,40 | 189,02K |
| 2026-08-05 | €79,80 | +2,31 % | €78,10 | €79,80 | €78,10 | 206,40K |
| 2026-08-04 | €78,00 | -0,38 % | €78,65 | €78,95 | €77,40 | 169,59K |
| 2026-08-03 | €78,30 | +1,89 % | €76,85 | €78,30 | €76,35 | 132,62K |
| 2026-07-31 | €76,85 | +1,18 % | €75,85 | €77,05 | €74,65 | 160,39K |
| 2026-07-30 | €75,95 | +6,30 % | €75,00 | €78,30 | €74,45 | 357,79K |
| 2026-07-29 | €71,45 | -0,14 % | €71,95 | €72,60 | €71,15 | 195,39K |
| 2026-07-28 | €71,55 | +1,56 % | €70,50 | €71,55 | €70,45 | 107,17K |
| 2026-07-27 | €70,45 | -0,84 % | €71,95 | €72,20 | €70,45 | 163,80K |
| 2026-07-24 | €71,05 | +1,57 % | €69,30 | €71,35 | €69,30 | 88,28K |
| 2026-07-23 | €69,95 | +0,36 % | €69,50 | €70,75 | €69,30 | 116,49K |
| 2026-07-22 | €69,70 | +0,58 % | €69,15 | €70,70 | €69,15 | 96,05K |
| 2026-07-21 | €69,30 | +0,22 % | €69,40 | €69,70 | €68,50 | 104,39K |
| 2026-07-20 | €69,15 | +1,17 % | €68,25 | €69,95 | €67,30 | 180,09K |
| 2026-07-17 | €68,35 | -0,15 % | €68,30 | €68,85 | €67,70 | 289,89K |
| 2026-07-16 | €68,45 | -0,15 % | €68,55 | €68,75 | €67,75 | 133,62K |
| 2026-07-15 | €68,55 | +0,81 % | €67,65 | €69,20 | €66,00 | 113,01K |
| 2026-07-14 | €68,00 | +0,67 % | €67,70 | €68,75 | €67,10 | 179,21K |
| 2026-07-13 | €67,55 | +2,35 % | €65,65 | €67,55 | €65,50 | 123,24K |
| 2026-07-10 | €66,00 | +0,61 % | €65,70 | €66,40 | €65,15 | 79,01K |
| 2026-07-09 | €65,60 | +1,31 % | €65,50 | €65,90 | €65,00 | 101,97K |
| 2026-07-08 | €64,75 | -2,63 % | €66,30 | €66,50 | €64,75 | 117,79K |
| 2026-07-07 | €66,50 | +1,76 % | €65,65 | €68,20 | €65,60 | 136,11K |
| 2026-07-06 | €65,35 | -1,43 % | €65,95 | €66,55 | €65,35 | 66,05K |
| 2026-07-03 | €66,30 | +1,22 % | €65,60 | €66,75 | €65,50 | 99,01K |
| 2026-07-02 | €65,50 | +1,79 % | €64,00 | €65,75 | €64,00 | 127,44K |
| 2026-07-01 | €64,35 | -0,39 % | €64,80 | €64,80 | €62,35 | 118,53K |
| 2026-06-30 | €64,60 | +0,08 % | €64,90 | €65,75 | €64,60 | 157,40K |
| 2026-06-29 | €64,55 | -3,37 % | €66,50 | €66,50 | €64,20 | 184,54K |
| 2026-06-26 | €66,80 | -0,30 % | €66,95 | €67,35 | €66,35 | 128,44K |
| 2026-06-25 | €67,00 | +2,76 % | €65,00 | €67,00 | €64,85 | 174,84K |
| 2026-06-24 | €65,20 | -0,15 % | €65,10 | €66,25 | €64,55 | 168,72K |
| 2026-06-23 | €65,30 | -1,58 % | €65,50 | €65,90 | €64,20 | 152,37K |
| 2026-06-22 | €66,35 | -1,04 % | €67,60 | €67,60 | €66,35 | 126,30K |
| 2026-06-19 | €67,05 | -0,81 % | €67,25 | €68,40 | €67,05 | 332,63K |
| 2026-06-18 | €67,60 | -1,74 % | €68,40 | €68,45 | €67,30 | 121,24K |
| 2026-06-17 | €68,80 | +1,25 % | €67,20 | €69,50 | €67,20 | 212,00K |
| 2026-06-16 | €67,95 | +0,67 % | €67,40 | €68,05 | €66,95 | 165,03K |
| 2026-06-15 | €67,50 | +1,66 % | €67,70 | €68,45 | €67,30 | 117,47K |
| 2026-06-12 | €66,40 | +2,15 % | €66,00 | €67,05 | €65,80 | 140,74K |
| 2026-06-11 | €65,00 | +0,46 % | €65,00 | €65,95 | €64,50 | 170,18K |
| 2026-06-10 | €64,70 | +1,01 % | €63,80 | €64,70 | €62,80 | 152,60K |
| 2026-06-09 | €64,05 | +0,63 % | €63,60 | €64,15 | €62,75 | 162,40K |
| 2026-06-08 | €63,65 | -5,14 % | €65,00 | €65,20 | €63,15 | 158,25K |
| 2026-06-05 | €67,10 | +0,22 % | €66,60 | €67,25 | €66,50 | 130,96K |
| 2026-06-04 | €66,95 | -1,11 % | €67,55 | €68,80 | €66,60 | 123,20K |
| 2026-06-03 | €67,70 | -2,45 % | €69,00 | €69,00 | €67,68 | 107,80K |
| 2026-06-02 | €69,40 | +2,59 % | €67,70 | €69,40 | €67,70 | 96,55K |
| 2026-06-01 | €67,65 | +0,67 % | €67,15 | €68,35 | €66,50 | 149,92K |
| 2026-05-29 | €67,20 | -0,74 % | €67,10 | €68,40 | €66,90 | 351,58K |