Synthomer

SYNTS
🏛️ Deutschland →
0.84
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 2.12 2.14 2.12 2.14 0.0M
2023-12-28 2.14 2.14 2.14 2.14 0.0M
2023-12-27 2.10 2.10 2.10 2.10 0.0M
2023-12-22 2.10 2.10 2.10 2.10 0.0M
2023-12-21 2.12 2.12 2.12 2.12 0.0M
2023-12-20 2.10 2.10 2.10 2.10 0.0M
2023-12-19 2.08 2.08 2.08 2.08 0.0M
2023-12-18 2.06 2.06 2.06 2.06 0.0M
2023-12-15 2.08 2.08 2.08 2.08 0.0M
2023-12-14 1.97 1.97 1.97 1.97 0.0M
2023-12-13 1.97 1.97 1.97 1.97 0.0M
2023-12-12 2.02 2.02 2.02 2.02 0.0M
2023-12-11 2.04 2.04 2.04 2.04 0.0M
2023-12-08 2.10 2.10 2.10 2.10 0.0M
2023-12-07 2.08 2.08 2.08 2.08 0.0M
2023-12-06 2.04 2.04 2.04 2.04 0.0M
2023-12-05 2.06 2.06 2.06 2.06 0.0M
2023-12-04 2.06 2.20 2.06 2.20 0.0M
2023-12-01 2.00 2.00 2.00 2.00 0.0M
2023-11-30 2.04 2.04 2.04 2.04 0.0M
2023-11-29 1.99 1.99 1.99 1.99 0.0M
2023-11-28 2.06 2.06 2.02 2.02 0.0M
2023-11-27 2.12 2.16 2.12 2.14 0.0M
2023-11-24 2.06 2.14 2.06 2.14 0.0M
2023-11-23 2.02 2.02 2.02 2.02 0.0M
2023-11-22 2.02 2.02 2.02 2.02 0.0M
2023-11-21 2.04 2.04 2.04 2.04 0.0M
2023-11-20 2.12 2.12 2.12 2.12 0.0M
2023-11-17 2.02 2.02 2.02 2.02 0.0M
2023-11-16 2.22 2.22 2.22 2.22 0.0M
2023-11-15 2.38 2.40 2.38 2.40 0.0M
2023-11-14 2.24 2.24 2.24 2.24 0.0M
2023-11-13 2.26 2.26 2.26 2.26 0.0M
2023-11-10 2.32 2.32 2.26 2.26 0.0M
2023-11-09 2.33 2.33 2.33 2.33 0.0M
2023-11-08 2.28 2.28 2.28 2.28 0.0M
2023-11-07 2.35 2.35 2.35 2.35 0.0M
2023-11-06 2.38 2.38 2.38 2.38 0.0M
2023-11-03 2.26 2.42 2.26 2.42 0.0M
2023-11-02 2.22 2.22 2.22 2.22 0.0M
2023-11-01 2.15 2.15 2.15 2.15 0.0M
2023-10-31 2.13 2.13 2.13 2.13 0.0M
2023-10-30 2.03 2.03 2.03 2.03 0.0M
2023-10-27 2.16 2.24 2.16 2.24 0.0M
2023-10-26 2.01 2.01 2.01 2.01 0.0M
2023-10-25 2.08 2.08 2.08 2.08 0.0M
2023-10-24 2.01 2.01 2.01 2.01 0.0M
2023-10-23 2.04 2.04 2.04 2.04 0.0M
2023-10-20 2.17 2.17 2.17 2.17 0.0M
2023-10-19 2.17 2.17 2.17 2.17 0.0M
2023-10-18 2.26 2.26 2.26 2.26 0.0M
2023-10-17 2.25 2.25 2.25 2.25 0.0M
2023-10-16 2.28 2.28 2.28 2.28 0.0M
2023-10-13 2.41 2.41 2.41 2.41 0.0M
2023-10-12 2.41 2.41 2.41 2.41 0.0M
2023-10-11 2.41 2.54 2.41 2.54 0.0M
2023-10-10 2.45 2.45 2.45 2.45 0.0M
2023-10-09 2.56 2.56 2.52 2.52 0.0M
2023-10-06 2.65 2.65 2.65 2.65 0.0M
2023-10-05 2.62 2.62 2.62 2.62 0.0M
2023-10-04 2.63 2.72 2.63 2.72 0.0M
2023-10-03 2.62 2.62 2.62 2.62 0.0M
2023-10-02 2.70 2.70 2.69 2.69 0.0M
2023-09-29 2.77 2.77 2.77 2.77 0.0M
2023-09-28 3.00 3.03 3.00 3.03 0.0M
2023-09-27 3.32 3.32 3.32 3.32 0.0M
2023-09-26 3.50 3.50 3.30 3.30 0.0M
2023-09-25 3.68 3.70 3.54 3.54 0.0M
2023-09-22 3.32 3.32 3.32 3.32 0.0M
2023-09-21 3.63 3.63 3.63 3.63 0.0M
2023-09-20 3.57 3.79 3.57 3.79 0.0M
2023-09-19 3.75 3.75 3.75 3.75 0.0M
2023-09-18 4.23 4.23 4.23 4.23 0.0M
2023-09-15 4.06 4.06 4.06 4.06 0.0M
2023-09-14 3.85 3.85 3.85 3.85 0.0M
2023-09-13 3.83 3.97 3.83 3.97 0.0M
2023-09-12 4.03 4.03 4.02 4.02 0.0M
2023-09-11 4.13 4.13 4.13 4.13 0.0M
2023-09-08 3.90 4.12 3.90 4.12 0.0M
2023-09-07 5.17 5.17 3.59 3.79 0.0M
2023-09-06 5.21 5.21 5.21 5.21 0.0M
2023-09-05 5.32 5.32 5.32 5.32 0.0M
2023-09-04 5.33 5.33 5.33 5.33 0.0M
2023-09-01 5.47 5.47 5.47 5.47 0.0M
2023-08-31 5.54 5.54 5.54 5.54 0.0M
2023-08-30 5.66 5.66 5.66 5.66 0.0M
2023-08-29 5.44 5.44 5.44 5.44 0.0M
2023-08-28 5.44 5.44 5.44 5.44 0.0M
2023-08-25 5.54 5.54 5.54 5.54 0.0M
2023-08-24 5.76 5.76 5.76 5.76 0.0M
2023-08-23 5.73 6.23 5.59 6.23 0.0M
2023-08-22 5.78 5.78 5.78 5.78 0.0M
2023-08-21 5.97 5.97 5.97 5.97 0.0M
2023-08-18 6.25 6.25 6.25 6.25 0.0M
2023-08-17 6.25 6.34 6.25 6.34 0.0M
2023-08-16 6.64 6.64 6.64 6.64 0.0M
2023-08-15 7.01 7.01 7.01 7.01 0.0M
2023-08-14 7.04 7.04 7.04 7.04 0.0M
2023-08-11 6.95 6.95 6.95 6.95 0.0M
2023-08-10 6.97 6.97 6.97 6.97 0.0M
2023-08-09 7.00 7.00 7.00 7.00 0.0M
2023-08-08 6.96 6.96 6.96 6.96 0.0M
2023-08-07 7.13 7.13 7.13 7.13 0.0M
2023-08-04 6.81 6.81 6.81 6.81 0.0M
2023-08-03 7.01 7.01 7.01 7.01 0.0M
2023-08-02 7.09 7.09 7.09 7.09 0.0M
2023-08-01 7.08 7.08 7.08 7.08 0.0M
2023-07-31 6.78 6.78 6.78 6.78 0.0M
2023-07-28 6.91 6.91 6.91 6.91 0.0M
2023-07-27 7.27 7.27 7.27 7.27 0.0M
2023-07-26 7.07 7.07 7.07 7.07 0.0M
2023-07-25 6.84 6.84 6.84 6.84 0.0M
2023-07-24 6.78 6.78 6.78 6.78 0.0M
2023-07-21 6.86 6.86 6.86 6.86 0.0M
2023-07-20 6.76 6.76 6.76 6.76 0.0M
2023-07-19 6.26 6.26 6.26 6.26 0.0M
2023-07-18 6.78 6.78 6.78 6.78 0.0M
2023-07-17 6.95 6.95 6.95 6.95 0.0M
2023-07-14 7.27 7.27 7.27 7.27 0.0M
2023-07-13 7.32 7.32 7.32 7.32 0.0M
2023-07-12 7.02 7.45 7.02 7.45 0.0M
2023-07-11 6.70 6.70 6.70 6.70 0.0M
2023-07-10 6.57 6.57 6.57 6.57 0.0M
2023-07-07 6.40 6.40 6.40 6.40 0.0M
2023-07-06 6.63 6.63 6.63 6.63 0.0M
2023-07-05 6.63 6.63 6.63 6.63 0.0M
2023-07-04 6.31 6.31 6.31 6.31 0.0M
2023-07-03 6.16 6.16 6.16 6.16 0.0M
2023-06-30 6.17 6.17 6.17 6.17 0.0M
2023-06-29 6.37 6.37 6.37 6.37 0.0M
2023-06-28 6.14 6.14 6.14 6.14 0.0M
2023-06-27 6.23 6.23 6.23 6.23 0.0M
2023-06-26 6.03 6.03 6.03 6.03 0.0M
2023-06-23 6.06 6.34 6.06 6.34 0.0M
2023-06-22 6.12 6.12 6.12 6.12 0.0M
2023-06-21 6.23 6.23 6.08 6.08 0.0M
2023-06-20 6.84 6.84 6.84 6.84 0.0M
2023-06-19 7.15 7.15 7.15 7.15 0.0M
2023-06-16 7.27 7.56 7.27 7.37 0.0M
2023-06-15 7.63 7.63 7.63 7.63 0.0M
2023-06-14 7.63 7.63 7.63 7.63 0.0M
2023-06-13 7.47 7.47 7.47 7.47 0.0M
2023-06-12 7.59 7.59 7.59 7.59 0.0M
2023-06-09 7.97 7.97 7.97 7.97 0.0M
2023-06-08 8.06 8.32 8.06 8.32 0.0M
2023-06-07 7.94 7.94 7.94 7.94 0.0M
2023-06-06 7.96 8.10 7.96 8.10 0.0M
2023-06-05 7.76 7.76 7.76 7.76 0.0M
2023-06-02 7.69 7.69 7.69 7.69 0.0M
2023-06-01 7.63 7.63 7.63 7.63 0.0M
2023-05-31 7.81 7.81 7.81 7.81 0.0M
2023-05-30 8.28 8.28 8.28 8.28 0.0M
2023-05-29 8.29 8.29 8.29 8.29 0.0M
2023-05-26 8.60 8.60 8.60 8.60 0.0M
2023-05-25 8.97 8.97 8.97 8.97 0.0M
2023-05-24 9.24 9.24 9.24 9.24 0.0M
2023-05-23 9.12 9.12 9.12 9.12 0.0M
2023-05-22 9.12 9.12 9.12 9.12 0.0M
2023-05-19 9.22 9.22 9.22 9.22 0.0M
2023-05-18 9.02 9.02 9.02 9.02 0.0M
2023-05-17 9.21 9.21 9.21 9.21 0.0M
2023-05-16 9.28 9.28 9.28 9.28 0.0M
2023-05-15 9.28 9.28 9.28 9.28 0.0M
2023-05-12 9.34 9.65 9.34 9.65 0.0M
2023-05-11 9.49 9.49 9.49 9.49 0.0M
2023-05-10 9.56 9.56 9.56 9.56 0.0M
2023-05-09 9.80 9.92 9.80 9.92 0.0M
2023-05-08 9.77 9.77 9.77 9.77 0.0M
2023-05-05 9.38 9.38 9.38 9.38 0.0M
2023-05-04 9.44 9.44 9.44 9.44 0.0M
2023-05-03 9.38 9.38 9.38 9.38 0.0M
2023-05-02 9.78 9.78 9.78 9.78 0.0M
2023-04-28 9.90 9.90 9.90 9.90 0.0M
2023-04-27 9.80 9.80 9.80 9.80 0.0M
2023-04-26 9.68 9.68 9.68 9.68 0.0M
2023-04-25 10.15 10.15 10.15 10.15 0.0M
2023-04-24 10.37 10.37 10.37 10.37 0.0M
2023-04-21 10.55 10.55 10.55 10.55 0.0M
2023-04-20 10.43 10.43 10.43 10.43 0.0M
2023-04-19 10.53 10.53 10.53 10.53 0.0M
2023-04-18 10.67 10.67 10.67 10.67 0.0M
2023-04-17 10.12 10.12 10.12 10.12 0.0M
2023-04-14 10.05 10.05 10.05 10.05 0.0M
2023-04-13 10.22 10.22 10.22 10.22 0.0M
2023-04-12 10.27 10.27 10.27 10.27 0.0M
2023-04-11 9.89 9.89 9.89 9.89 0.0M
2023-04-06 9.61 9.61 9.61 9.61 0.0M
2023-04-05 9.66 9.66 9.66 9.66 0.0M
2023-04-04 9.65 9.65 9.65 9.65 0.0M
2023-04-03 9.64 9.64 9.64 9.64 0.0M
2023-03-31 9.58 9.58 9.58 9.58 0.0M
2023-03-30 9.72 9.72 9.72 9.72 0.0M
2023-03-29 9.13 9.13 9.13 9.13 0.0M
2023-03-28 10.39 10.39 10.39 10.39 0.0M
2023-03-27 10.46 10.46 10.46 10.46 0.0M
2023-03-24 10.68 10.68 10.68 10.68 0.0M
2023-03-23 10.39 10.39 10.39 10.39 0.0M
2023-03-22 10.39 10.39 10.39 10.39 0.0M
2023-03-21 10.46 10.46 10.46 10.46 0.0M
2023-03-20 11.05 11.05 10.90 10.90 0.0M
2023-03-17 11.20 11.20 11.20 11.20 0.0M
2023-03-16 10.83 10.83 10.83 10.83 0.0M
2023-03-15 11.42 11.42 11.42 11.42 0.0M
2023-03-14 11.42 11.42 11.42 11.42 0.0M
2023-03-13 11.79 11.79 11.79 11.79 0.0M
2023-03-10 11.79 11.79 11.79 11.79 0.0M
2023-03-09 11.64 11.86 11.64 11.86 0.0M
2023-03-08 11.71 11.71 11.71 11.71 0.0M
2023-03-07 12.01 12.01 12.01 12.01 0.0M
2023-03-06 12.38 12.38 12.38 12.38 0.0M
2023-03-03 12.30 12.30 12.30 12.30 0.0M
2023-03-02 12.15 12.15 12.15 12.15 0.0M
2023-03-01 12.67 12.67 12.67 12.67 0.0M
2023-02-28 12.67 12.67 12.67 12.67 0.0M
2023-02-27 12.52 12.52 12.52 12.52 0.0M
2023-02-24 12.52 12.52 12.52 12.52 0.0M
2023-02-23 12.45 12.45 12.45 12.45 0.0M
2023-02-22 12.82 12.82 12.82 12.82 0.0M
2023-02-21 12.82 12.82 12.82 12.82 0.0M
2023-02-20 12.52 13.04 12.52 13.04 0.0M
2023-02-17 12.60 12.60 12.60 12.60 0.0M
2023-02-16 12.67 12.67 12.67 12.67 0.0M
2023-02-15 12.74 12.74 12.74 12.74 0.0M
2023-02-14 12.89 12.89 12.89 12.89 0.0M
2023-02-13 12.89 12.89 12.89 12.89 0.0M
2023-02-10 13.26 13.26 13.26 13.26 0.0M
2023-02-09 13.48 13.48 13.48 13.48 0.0M
2023-02-08 13.26 13.85 13.26 13.85 0.0M
2023-02-07 13.33 13.33 13.33 13.33 0.0M
2023-02-06 13.19 13.19 13.19 13.19 0.0M
2023-02-03 13.33 13.33 13.33 13.33 0.0M
2023-02-02 12.74 12.74 12.74 12.74 0.0M
2023-02-01 12.89 12.89 12.89 12.89 0.0M
2023-01-31 12.82 12.82 12.82 12.82 0.0M
2023-01-30 12.82 12.82 12.82 12.82 0.0M
2023-01-27 12.67 12.67 12.67 12.67 0.0M
2023-01-26 12.45 12.45 12.45 12.45 0.0M
2023-01-25 12.30 12.74 12.30 12.74 0.0M
2023-01-24 12.45 12.45 12.45 12.45 0.0M
2023-01-23 12.45 12.45 12.45 12.45 0.0M
2023-01-20 12.08 12.08 12.08 12.08 0.0M
2023-01-19 12.15 12.15 12.15 12.15 0.0M
2023-01-18 12.52 12.52 12.38 12.38 0.0M
2023-01-17 12.30 12.30 12.30 12.30 0.0M
2023-01-16 12.38 12.82 12.38 12.82 0.0M
2023-01-13 12.15 12.15 12.15 12.15 0.0M
2023-01-12 12.74 12.74 12.74 12.74 0.0M
2023-01-11 12.60 12.60 12.60 12.60 0.0M
2023-01-10 13.04 13.04 12.82 12.82 0.0M
2023-01-09 12.96 13.55 12.96 13.55 0.0M
2023-01-06 12.60 12.60 12.60 12.60 0.0M
2023-01-05 12.45 12.45 12.45 12.45 0.0M
2023-01-04 12.38 12.38 12.38 12.38 0.0M
2023-01-03 11.93 11.93 11.93 11.93 0.0M
2023-01-02 11.93 11.93 11.93 11.93 0.0M