2,575€
1,38%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,56 | 2,56 | 2,49 | 2,52 | -0,79% | - |
| 26.06.2025 | 2,55 | 2,56 | 2,53 | 2,54 | 0,59% | - |
| 25.06.2025 | 2,56 | 2,56 | 2,53 | 2,53 | -0,20% | - |
| 24.06.2025 | 2,49 | 2,56 | 2,48 | 2,53 | 1,40% | - |
| 23.06.2025 | 2,48 | 2,55 | 2,48 | 2,50 | 0,60% | - |
| 20.06.2025 | 2,48 | 2,60 | 2,48 | 2,48 | 0,00% | - |
| 19.06.2025 | 2,51 | 2,54 | 2,47 | 2,48 | -2,17% | - |
| 18.06.2025 | 2,54 | 2,55 | 2,49 | 2,54 | 0,40% | - |
| 17.06.2025 | 2,51 | 2,62 | 2,47 | 2,53 | -0,20% | - |
| 16.06.2025 | 2,50 | 2,56 | 2,46 | 2,53 | 1,40% | - |
| 13.06.2025 | 2,45 | 2,56 | 2,45 | 2,50 | 1,01% | 1.050,00 |
| 12.06.2025 | 2,47 | 2,53 | 2,46 | 2,47 | 0,20% | - |
| 11.06.2025 | 2,46 | 2,50 | 2,44 | 2,47 | 0,20% | 250,00 |
| 10.06.2025 | 2,44 | 2,52 | 2,44 | 2,46 | 0,82% | 1.000,00 |
| 09.06.2025 | 2,45 | 2,57 | 2,36 | 2,44 | -0,20% | 1.000,00 |
| 06.06.2025 | 2,37 | 2,49 | 2,37 | 2,45 | 2,09% | - |
| 05.06.2025 | 2,43 | 2,43 | 2,39 | 2,40 | -1,24% | - |
| 04.06.2025 | 2,40 | 2,47 | 2,37 | 2,43 | 0,21% | - |
| 03.06.2025 | 2,38 | 2,46 | 2,38 | 2,42 | 1,04% | - |
| 02.06.2025 | 2,43 | 2,45 | 2,40 | 2,40 | -1,84% | - |
| 30.05.2025 | 2,44 | 2,45 | 2,38 | 2,44 | 0,21% | 220,00 |
| 29.05.2025 | 2,43 | 2,45 | 2,33 | 2,44 | 0,21% | - |
| 28.05.2025 | 2,43 | 2,44 | 2,38 | 2,43 | -0,21% | 1.300,00 |
| 27.05.2025 | 2,32 | 2,44 | 2,32 | 2,44 | 3,40% | 1.500,00 |
| 26.05.2025 | 2,32 | 2,39 | 2,32 | 2,36 | 1,51% | - |
| 23.05.2025 | 2,36 | 2,40 | 2,32 | 2,32 | -1,90% | - |
| 22.05.2025 | 2,36 | 2,39 | 2,36 | 2,37 | -0,21% | - |
| 21.05.2025 | 2,36 | 2,38 | 2,34 | 2,37 | 0,00% | - |
| 20.05.2025 | 2,41 | 2,44 | 2,35 | 2,37 | -2,07% | 1.812,00 |
| 19.05.2025 | 2,41 | 2,42 | 2,30 | 2,42 | 0,00% | 2.147,00 |
| 16.05.2025 | 2,42 | 2,42 | 2,37 | 2,42 | 2,33% | 1.000,00 |
| 15.05.2025 | 2,42 | 2,43 | 2,37 | 2,37 | -2,27% | - |
| 14.05.2025 | 2,42 | 2,43 | 2,35 | 2,42 | 0,00% | - |
| 13.05.2025 | 2,41 | 2,43 | 2,34 | 2,42 | -0,21% | - |
| 12.05.2025 | 2,36 | 2,43 | 2,35 | 2,43 | 2,97% | - |
| 09.05.2025 | 2,33 | 2,41 | 2,30 | 2,36 | -0,21% | 2.962,00 |
| 08.05.2025 | 2,33 | 2,42 | 2,32 | 2,36 | 0,00% | - |
| 07.05.2025 | 2,34 | 2,42 | 2,33 | 2,36 | 0,00% | 3.000,00 |
| 06.05.2025 | 2,35 | 2,41 | 2,34 | 2,36 | 0,00% | - |
| 05.05.2025 | 2,30 | 2,39 | 2,29 | 2,36 | 0,21% | 2.301,00 |
| 02.05.2025 | 2,31 | 2,53 | 2,31 | 2,36 | 1,07% | 2.000,00 |
| 30.04.2025 | 2,38 | 2,55 | 2,28 | 2,33 | -2,51% | 7.114,00 |
| 29.04.2025 | 2,40 | 2,47 | 2,39 | 2,39 | -0,62% | 12.444,00 |
| 28.04.2025 | 2,41 | 2,50 | 2,27 | 2,41 | -1,03% | - |
| 25.04.2025 | 2,31 | 2,71 | 2,31 | 2,43 | 4,74% | - |
| 24.04.2025 | 2,31 | 2,39 | 2,31 | 2,32 | 0,00% | - |
| 23.04.2025 | 2,29 | 2,40 | 2,29 | 2,32 | 0,65% | 2.840,00 |
| 22.04.2025 | 2,29 | 2,40 | 2,28 | 2,31 | 0,00% | - |
| 17.04.2025 | 2,31 | 2,35 | 2,28 | 2,31 | -0,86% | 2.200,00 |
| 16.04.2025 | 2,35 | 2,44 | 2,30 | 2,33 | -2,11% | - |
| 15.04.2025 | 2,40 | 2,46 | 2,37 | 2,38 | -1,45% | - |
| 14.04.2025 | 2,40 | 2,46 | 2,39 | 2,41 | 0,21% | - |
| 11.04.2025 | 2,43 | 2,44 | 2,28 | 2,41 | -1,03% | - |
| 10.04.2025 | 2,32 | 2,56 | 2,30 | 2,43 | 0,41% | - |
| 09.04.2025 | 2,41 | 2,44 | 2,36 | 2,42 | -0,62% | - |
| 08.04.2025 | 2,30 | 2,52 | 2,25 | 2,44 | 5,64% | 9.105,00 |
| 07.04.2025 | 2,38 | 2,49 | 2,28 | 2,31 | -3,96% | 2.800,00 |
| 04.04.2025 | 2,42 | 2,52 | 2,40 | 2,40 | -2,83% | 300,00 |
| 03.04.2025 | 2,50 | 2,56 | 2,38 | 2,47 | -2,37% | 1.200,00 |
| 02.04.2025 | 2,60 | 2,61 | 2,46 | 2,53 | -2,69% | 1.350,00 |
| 01.04.2025 | 2,60 | 2,61 | 2,52 | 2,60 | 0,39% | 497,00 |
| 31.03.2025 | 2,60 | 2,62 | 2,56 | 2,59 | 0,00% | - |
| 28.03.2025 | 2,61 | 2,61 | 2,52 | 2,59 | -0,77% | 500,00 |
| 27.03.2025 | 2,60 | 2,61 | 2,59 | 2,61 | 0,77% | - |
| 26.03.2025 | 2,60 | 2,61 | 2,57 | 2,59 | -0,38% | - |
| 25.03.2025 | 2,61 | 2,61 | 2,54 | 2,60 | 1,17% | - |
| 24.03.2025 | 2,61 | 2,63 | 2,54 | 2,57 | 0,00% | - |
| 21.03.2025 | 2,60 | 2,63 | 2,54 | 2,57 | -0,77% | - |
| 20.03.2025 | 2,60 | 2,65 | 2,51 | 2,59 | 0,00% | - |
| 19.03.2025 | 2,55 | 2,73 | 2,55 | 2,59 | 1,17% | - |
| 18.03.2025 | 2,58 | 2,64 | 2,56 | 2,56 | -0,78% | - |
| 17.03.2025 | 2,55 | 2,62 | 2,55 | 2,58 | 0,78% | 500,00 |
| 14.03.2025 | 2,54 | 2,57 | 2,49 | 2,56 | 0,00% | 2.000,00 |
| 13.03.2025 | 2,53 | 2,57 | 2,51 | 2,56 | 1,19% | 1.000,00 |
| 12.03.2025 | 2,60 | 2,60 | 2,50 | 2,53 | -2,69% | 2.000,00 |
| 11.03.2025 | 2,57 | 2,62 | 2,53 | 2,60 | 0,78% | - |
| 10.03.2025 | 2,60 | 2,69 | 2,52 | 2,58 | -0,39% | - |
| 07.03.2025 | 2,58 | 2,69 | 2,55 | 2,59 | 0,78% | - |
| 06.03.2025 | 2,59 | 2,67 | 2,56 | 2,57 | -0,39% | - |
| 05.03.2025 | 2,58 | 2,61 | 2,51 | 2,58 | 0,00% | 2.990,00 |
| 04.03.2025 | 2,60 | 2,63 | 2,52 | 2,58 | -0,39% | - |
| 03.03.2025 | 2,65 | 2,66 | 2,51 | 2,59 | -1,52% | - |
| 28.02.2025 | 2,65 | 2,67 | 2,57 | 2,63 | -1,13% | - |
| 27.02.2025 | 2,64 | 2,68 | 2,56 | 2,66 | 1,14% | 2.000,00 |
| 26.02.2025 | 2,58 | 2,64 | 2,55 | 2,63 | 2,33% | 3.500,00 |
| 25.02.2025 | 2,65 | 2,65 | 2,57 | 2,57 | -2,28% | - |
| 24.02.2025 | 2,67 | 2,67 | 2,57 | 2,63 | 0,00% | - |
| 21.02.2025 | 2,63 | 2,63 | 2,56 | 2,63 | 1,15% | - |
| 20.02.2025 | 2,63 | 2,65 | 2,56 | 2,60 | -0,38% | - |
| 19.02.2025 | 2,67 | 2,67 | 2,59 | 2,61 | -1,14% | 300,00 |
| 18.02.2025 | 2,59 | 2,64 | 2,56 | 2,64 | 2,33% | 3.000,00 |
| 17.02.2025 | 2,56 | 2,72 | 2,56 | 2,58 | -0,39% | 1.880,00 |
| 14.02.2025 | 2,54 | 2,60 | 2,48 | 2,59 | 0,39% | 3.400,00 |
| 13.02.2025 | 2,66 | 2,66 | 2,47 | 2,58 | -2,64% | 3.589,00 |
| 12.02.2025 | 2,65 | 2,67 | 2,57 | 2,65 | -0,38% | - |
| 11.02.2025 | 2,64 | 2,69 | 2,59 | 2,66 | 1,53% | 1.600,00 |
| 10.02.2025 | 2,69 | 2,70 | 2,56 | 2,62 | -2,60% | - |
| 07.02.2025 | 2,68 | 2,73 | 2,61 | 2,69 | 0,37% | 340,00 |
| 06.02.2025 | 2,69 | 2,73 | 2,64 | 2,68 | -0,37% | - |
| 05.02.2025 | 2,74 | 2,74 | 2,63 | 2,69 | -1,10% | 1.600,00 |