1,310€
-0,23%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,35 | 1,36 | 1,32 | 1,35 | 0,22% | 24.030,00 |
| 04.05.2026 | 1,37 | 1,39 | 1,32 | 1,35 | -0,96% | 27,00 |
| 30.04.2026 | 1,40 | 1,40 | 1,33 | 1,36 | -3,00% | - |
| 29.04.2026 | 1,33 | 1,40 | 1,33 | 1,40 | 1,60% | 9.926,00 |
| 28.04.2026 | 1,33 | 1,38 | 1,33 | 1,38 | 1,85% | - |
| 27.04.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -1,24% | 20.880,00 |
| 24.04.2026 | 1,38 | 1,38 | 1,34 | 1,37 | 1,63% | - |
| 23.04.2026 | 1,32 | 1,36 | 1,32 | 1,35 | 0,37% | 625,00 |
| 22.04.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 3,55% | - |
| 21.04.2026 | 1,32 | 1,34 | 1,29 | 1,30 | -2,33% | 30,00 |
| 20.04.2026 | 1,32 | 1,33 | 1,30 | 1,33 | 0,76% | 1.107,00 |
| 17.04.2026 | 1,32 | 1,36 | 1,31 | 1,32 | -0,90% | 3.600,00 |
| 16.04.2026 | 1,32 | 1,34 | 1,29 | 1,33 | 1,29% | 2.600,00 |
| 15.04.2026 | 1,30 | 1,33 | 1,30 | 1,31 | 0,00% | 3.600,00 |
| 14.04.2026 | 1,28 | 1,34 | 1,26 | 1,31 | 2,34% | - |
| 13.04.2026 | 1,31 | 1,31 | 1,26 | 1,28 | -2,06% | 130.000,00 |
| 10.04.2026 | 1,32 | 1,32 | 1,30 | 1,31 | 0,00% | 2.242,00 |
| 09.04.2026 | 1,30 | 1,32 | 1,28 | 1,31 | 0,92% | 28,00 |
| 08.04.2026 | 1,26 | 1,32 | 1,26 | 1,30 | 1,96% | 2.000,00 |
| 07.04.2026 | 1,28 | 1,28 | 1,26 | 1,27 | -5,00% | 1.988,00 |
| 02.04.2026 | 1,33 | 1,40 | 1,30 | 1,34 | 1,28% | - |
| 01.04.2026 | 1,31 | 1,42 | 1,28 | 1,32 | -0,75% | - |
| 31.03.2026 | 1,33 | 1,41 | 1,30 | 1,33 | -2,20% | - |
| 30.03.2026 | 1,36 | 1,41 | 1,31 | 1,36 | -0,73% | - |
| 27.03.2026 | 1,34 | 1,38 | 1,34 | 1,37 | 2,62% | 821,00 |
| 26.03.2026 | 1,33 | 1,35 | 1,27 | 1,34 | 0,75% | - |
| 25.03.2026 | 1,35 | 1,35 | 1,24 | 1,33 | -1,63% | - |
| 24.03.2026 | 1,34 | 1,36 | 1,32 | 1,35 | -8,35% | - |
| 23.03.2026 | 1,27 | 1,50 | 1,10 | 1,47 | 13,57% | 3.607,00 |
| 20.03.2026 | 1,27 | 1,34 | 1,24 | 1,30 | -2,85% | 58,00 |
| 19.03.2026 | 1,28 | 1,34 | 1,26 | 1,34 | 0,91% | - |
| 18.03.2026 | 1,27 | 1,34 | 1,27 | 1,32 | 5,84% | 28,00 |
| 17.03.2026 | 1,30 | 1,31 | 1,25 | 1,25 | -6,23% | 9.390,00 |
| 16.03.2026 | 1,27 | 1,33 | 1,24 | 1,33 | 0,00% | 992,00 |
| 13.03.2026 | 1,32 | 1,33 | 1,27 | 1,33 | 4,30% | - |
| 12.03.2026 | 1,39 | 1,40 | 1,28 | 1,28 | -8,71% | 14.500,00 |
| 11.03.2026 | 1,36 | 1,40 | 1,36 | 1,40 | 3,47% | - |
| 10.03.2026 | 1,40 | 1,46 | 1,35 | 1,35 | -3,22% | 25.000,00 |
| 09.03.2026 | 1,43 | 1,55 | 1,39 | 1,40 | -2,58% | 14.504,00 |
| 06.03.2026 | 1,45 | 1,45 | 1,40 | 1,44 | 0,49% | - |
| 05.03.2026 | 1,45 | 1,47 | 1,41 | 1,43 | -1,72% | - |
| 04.03.2026 | 1,45 | 1,47 | 1,42 | 1,45 | -0,34% | 84,00 |
| 03.03.2026 | 1,45 | 1,49 | 1,43 | 1,46 | 1,04% | 420,00 |
| 02.03.2026 | 1,47 | 1,47 | 1,43 | 1,44 | -2,04% | 28.000,00 |
| 27.02.2026 | 1,45 | 1,48 | 1,45 | 1,47 | 0,00% | - |
| 26.02.2026 | 1,43 | 1,50 | 1,43 | 1,47 | -0,81% | - |
| 25.02.2026 | 1,45 | 1,51 | 1,45 | 1,49 | 0,34% | - |
| 24.02.2026 | 1,44 | 1,49 | 1,44 | 1,48 | -0,87% | - |
| 23.02.2026 | 1,50 | 1,51 | 1,46 | 1,49 | -0,47% | - |
| 20.02.2026 | 1,47 | 1,53 | 1,47 | 1,50 | 1,35% | - |
| 19.02.2026 | 1,51 | 1,51 | 1,46 | 1,48 | -1,53% | - |
| 18.02.2026 | 1,51 | 1,51 | 1,45 | 1,50 | 0,67% | - |
| 17.02.2026 | 1,54 | 1,54 | 1,48 | 1,49 | -3,55% | 20.800,00 |
| 16.02.2026 | 1,49 | 1,58 | 1,49 | 1,55 | 4,38% | 28,00 |
| 13.02.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -0,27% | 5.400,00 |
| 12.02.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 0,61% | 8.916,00 |
| 11.02.2026 | 1,47 | 1,48 | 1,45 | 1,48 | 2,78% | - |
| 10.02.2026 | 1,54 | 1,54 | 1,43 | 1,44 | -6,20% | 6.000,00 |
| 09.02.2026 | 1,52 | 1,57 | 1,52 | 1,53 | 1,32% | 108,00 |
| 06.02.2026 | 1,52 | 1,54 | 1,50 | 1,51 | -0,92% | - |
| 05.02.2026 | 1,54 | 1,56 | 1,52 | 1,53 | -0,39% | - |
| 04.02.2026 | 1,61 | 1,61 | 1,52 | 1,53 | -5,25% | 6.720,00 |
| 03.02.2026 | 1,56 | 1,62 | 1,56 | 1,62 | 1,25% | 308,00 |
| 02.02.2026 | 1,57 | 1,63 | 1,56 | 1,60 | 2,57% | - |
| 30.01.2026 | 1,55 | 1,57 | 1,52 | 1,56 | -1,27% | 1.760,00 |
| 29.01.2026 | 1,53 | 1,61 | 1,53 | 1,58 | 2,94% | - |
| 28.01.2026 | 1,51 | 1,54 | 1,51 | 1,53 | -1,60% | - |
| 27.01.2026 | 1,51 | 1,56 | 1,51 | 1,56 | 4,35% | 6.250,00 |
| 26.01.2026 | 1,51 | 1,52 | 1,49 | 1,49 | -2,61% | 6.930,00 |
| 23.01.2026 | 1,50 | 1,54 | 1,49 | 1,53 | 2,20% | 72,00 |
| 22.01.2026 | 1,50 | 1,55 | 1,50 | 1,50 | -3,41% | 3.654,00 |
| 21.01.2026 | 1,49 | 1,55 | 1,49 | 1,55 | 0,65% | 26,00 |
| 20.01.2026 | 1,46 | 1,57 | 1,45 | 1,54 | 5,18% | 6.708,00 |
| 19.01.2026 | 1,49 | 1,49 | 1,43 | 1,47 | -0,41% | 4.260,00 |
| 16.01.2026 | 1,45 | 1,48 | 1,44 | 1,47 | 1,24% | - |
| 15.01.2026 | 1,45 | 1,46 | 1,42 | 1,46 | 0,14% | - |
| 14.01.2026 | 1,43 | 1,47 | 1,43 | 1,45 | 0,90% | 5.210,00 |
| 13.01.2026 | 1,45 | 1,49 | 1,41 | 1,44 | -1,37% | 6.008,00 |
| 12.01.2026 | 1,41 | 1,48 | 1,41 | 1,46 | 2,96% | 12.000,00 |
| 09.01.2026 | 1,42 | 1,44 | 1,39 | 1,42 | 1,65% | 4.692,00 |
| 08.01.2026 | 1,48 | 1,53 | 1,38 | 1,40 | -7,00% | 25.000,00 |
| 07.01.2026 | 1,47 | 1,54 | 1,42 | 1,50 | -0,53% | 10.400,00 |
| 06.01.2026 | 1,49 | 1,52 | 1,49 | 1,51 | -0,13% | - |
| 05.01.2026 | 1,51 | 1,52 | 1,47 | 1,51 | -1,50% | 3.257,00 |
| 02.01.2026 | 1,55 | 1,55 | 1,51 | 1,53 | 0,39% | - |
| 30.12.2025 | 1,51 | 1,57 | 1,45 | 1,53 | -0,39% | 2.000,00 |
| 29.12.2025 | 1,53 | 1,55 | 1,51 | 1,53 | -0,13% | - |
| 23.12.2025 | 1,53 | 1,55 | 1,53 | 1,54 | -0,65% | - |
| 22.12.2025 | 1,56 | 1,56 | 1,54 | 1,55 | -0,52% | 132,00 |
| 19.12.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -1,27% | 870,00 |
| 18.12.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,13% | 112,00 |
| 17.12.2025 | 1,58 | 1,58 | 1,57 | 1,58 | -0,82% | - |
| 16.12.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 0,00% | - |
| 15.12.2025 | 1,58 | 1,60 | 1,56 | 1,59 | 0,51% | 58,00 |
| 12.12.2025 | 1,59 | 1,62 | 1,57 | 1,58 | -2,95% | - |
| 11.12.2025 | 1,58 | 1,63 | 1,58 | 1,63 | 1,88% | - |
| 10.12.2025 | 1,60 | 1,62 | 1,59 | 1,60 | -1,24% | - |
| 09.12.2025 | 1,57 | 1,62 | 1,56 | 1,62 | 2,53% | 113,00 |
| 08.12.2025 | 1,58 | 1,60 | 1,58 | 1,58 | 0,00% | - |
| 05.12.2025 | 1,58 | 1,59 | 1,58 | 1,58 | -1,38% | 145,00 |