1,043€
0,77%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,48% | 200,00 |
| 06.10.2026 | 1,03 | 1,07 | 1,02 | 1,04 | -2,63% | 5.600,00 |
| 05.10.2026 | 1,09 | 1,09 | 1,05 | 1,06 | -1,12% | - |
| 02.10.2026 | 1,06 | 1,08 | 1,06 | 1,08 | 2,97% | - |
| 01.10.2026 | 1,10 | 1,10 | 1,04 | 1,04 | -1,79% | - |
| 30.09.2026 | 1,08 | 1,09 | 1,05 | 1,06 | -0,47% | 11.500,00 |
| 29.09.2026 | 1,07 | 1,10 | 1,06 | 1,07 | -2,02% | - |
| 28.09.2026 | 1,08 | 1,10 | 1,06 | 1,09 | 0,93% | - |
| 25.09.2026 | 1,05 | 1,09 | 1,05 | 1,08 | -0,28% | - |
| 24.09.2026 | 1,09 | 1,10 | 1,06 | 1,08 | -0,82% | 10.264,00 |
| 23.09.2026 | 1,10 | 1,12 | 1,08 | 1,09 | 0,83% | - |
| 22.09.2026 | 1,13 | 1,13 | 1,06 | 1,08 | -4,41% | 504,00 |
| 21.09.2026 | 1,12 | 1,15 | 1,11 | 1,13 | 2,07% | - |
| 18.09.2026 | 1,12 | 1,16 | 1,10 | 1,11 | -0,45% | - |
| 17.09.2026 | 1,14 | 1,17 | 1,11 | 1,12 | -3,21% | 9.450,00 |
| 16.09.2026 | 1,18 | 1,20 | 1,13 | 1,15 | -2,78% | 16.500,00 |
| 15.09.2026 | 1,20 | 1,20 | 1,17 | 1,19 | -0,42% | - |
| 14.09.2026 | 1,19 | 1,23 | 1,18 | 1,19 | 0,00% | 800,00 |
| 11.09.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 1,28% | 1.950,00 |
| 10.09.2026 | 1,20 | 1,20 | 1,16 | 1,18 | -2,33% | - |
| 09.09.2026 | 1,24 | 1,24 | 1,19 | 1,20 | -1,80% | - |
| 08.09.2026 | 1,20 | 1,23 | 1,16 | 1,23 | 1,66% | 2.400,00 |
| 07.09.2026 | 1,21 | 1,21 | 1,19 | 1,21 | -0,41% | 7.560,00 |
| 04.09.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 03.09.2026 | 1,24 | 1,24 | 1,20 | 1,22 | -1,22% | 2.814,00 |
| 02.09.2026 | 1,24 | 1,24 | 1,21 | 1,23 | 0,00% | - |
| 01.09.2026 | 1,23 | 1,24 | 1,20 | 1,23 | 0,16% | - |
| 31.08.2026 | 1,22 | 1,25 | 1,20 | 1,23 | -1,21% | 10.000,00 |
| 28.08.2026 | 1,23 | 1,25 | 1,21 | 1,24 | 1,22% | - |
| 27.08.2026 | 1,22 | 1,24 | 1,20 | 1,23 | -1,76% | 3.015,00 |
| 26.08.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 0,97% | - |
| 25.08.2026 | 1,25 | 1,25 | 1,22 | 1,24 | 0,00% | 4.920,00 |
| 24.08.2026 | 1,25 | 1,25 | 1,22 | 1,24 | -0,96% | 600,00 |
| 21.08.2026 | 1,23 | 1,26 | 1,22 | 1,25 | 0,00% | - |
| 20.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 19.08.2026 | 1,23 | 1,25 | 1,23 | 1,25 | -7,27% | - |
| 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% | - |