1,558€
2,13%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,97% | - |
| 29.01.2026 | 1,53 | 1,53 | 1,52 | 1,53 | -0,49% | - |
| 28.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 1,49% | - |
| 27.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,17% | - |
| 26.01.2026 | 1,51 | 1,54 | 1,45 | 1,49 | -0,83% | - |
| 23.01.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | - |
| 22.01.2026 | 1,52 | 1,52 | 1,50 | 1,51 | -0,17% | - |
| 21.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,86% | - |
| 20.01.2026 | 1,49 | 1,49 | 1,48 | 1,48 | 1,37% | - |
| 19.01.2026 | 1,48 | 1,50 | 1,44 | 1,46 | 0,69% | - |
| 16.01.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 0,52% | - |
| 15.01.2026 | 1,45 | 1,45 | 1,44 | 1,44 | 0,35% | - |
| 14.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,52% | - |
| 13.01.2026 | 1,45 | 1,45 | 1,42 | 1,45 | -1,20% | - |
| 12.01.2026 | 1,40 | 1,50 | 1,39 | 1,46 | 2,63% | - |
| 09.01.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 0,71% | - |
| 08.01.2026 | 1,48 | 1,53 | 1,36 | 1,42 | -4,55% | - |
| 07.01.2026 | 1,49 | 1,49 | 1,48 | 1,48 | -1,82% | - |
| 06.01.2026 | 1,50 | 1,51 | 1,47 | 1,51 | -0,33% | - |
| 05.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 02.01.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 1,31% | - |
| 30.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 29.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,82% | - |
| 23.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,61% | - |
| 22.12.2025 | 1,54 | 1,56 | 1,54 | 1,55 | -1,43% | - |
| 19.12.2025 | 1,59 | 1,59 | 1,57 | 1,58 | -0,47% | - |
| 18.12.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -0,16% | - |
| 17.12.2025 | 1,58 | 1,59 | 1,57 | 1,59 | -1,25% | 250,00 |
| 16.12.2025 | 1,61 | 1,61 | 1,60 | 1,61 | 1,26% | - |
| 15.12.2025 | 1,58 | 1,59 | 1,55 | 1,59 | -2,76% | - |
| 12.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,84% | - |
| 11.12.2025 | 1,60 | 1,60 | 1,58 | 1,59 | -2,61% | - |
| 10.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,88% | - |
| 09.12.2025 | 1,60 | 1,60 | 1,59 | 1,60 | 0,95% | - |
| 08.12.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -0,78% | - |
| 05.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,78% | - |
| 04.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,08% | - |
| 02.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,72% | - |
| 01.12.2025 | 1,61 | 1,61 | 1,60 | 1,60 | 5,79% | - |
| 28.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,97% | - |
| 27.11.2025 | 1,51 | 1,61 | 1,51 | 1,57 | -1,41% | 75,00 |
| 26.11.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 10,76% | - |
| 25.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 24.11.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,35% | - |
| 21.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,18% | - |
| 20.11.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 0,67% | - |
| 19.11.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 4,59% | - |
| 18.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,53% | - |
| 17.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 3,26% | - |
| 13.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,08% | - |
| 12.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,18% | - |
| 11.11.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 6,27% | - |
| 10.11.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -5,73% | - |
| 07.11.2025 | 1,34 | 1,42 | 1,34 | 1,40 | -10,14% | - |
| 06.11.2025 | 1,52 | 1,55 | 1,51 | 1,55 | 4,37% | - |
| 05.11.2025 | 1,49 | 1,49 | 1,48 | 1,49 | -7,18% | - |
| 04.11.2025 | 1,61 | 1,61 | 1,54 | 1,60 | -6,70% | - |
| 03.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,15% | - |
| 31.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 4,40% | - |
| 30.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | - |
| 29.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,57% | - |
| 28.10.2025 | 1,78 | 1,80 | 1,69 | 1,75 | -1,13% | 300,00 |
| 27.10.2025 | 1,76 | 1,77 | 1,76 | 1,77 | -0,84% | - |
| 24.10.2025 | 1,82 | 1,89 | 1,79 | 1,79 | -1,24% | - |
| 23.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,23% | - |
| 22.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,27% | - |
| 20.10.2025 | 1,81 | 1,89 | 1,81 | 1,83 | -1,22% | - |
| 17.10.2025 | 1,85 | 1,85 | 1,84 | 1,85 | -0,40% | - |
| 16.10.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 0,00% | - |
| 15.10.2025 | 1,85 | 1,86 | 1,85 | 1,86 | -1,20% | - |
| 14.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,27% | - |
| 13.10.2025 | 1,89 | 1,92 | 1,86 | 1,87 | -0,53% | 1.000,00 |
| 10.10.2025 | 1,88 | 1,89 | 1,88 | 1,88 | -1,44% | - |
| 09.10.2025 | 1,91 | 1,92 | 1,91 | 1,91 | 3,38% | - |
| 08.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -3,52% | - |
| 07.10.2025 | 1,88 | 1,92 | 1,88 | 1,92 | -2,54% | - |
| 06.10.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 0,64% | - |
| 03.10.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,51% | - |
| 02.10.2025 | 1,95 | 1,97 | 1,94 | 1,94 | 0,00% | - |
| 01.10.2025 | 1,95 | 1,95 | 1,94 | 1,94 | -0,38% | - |
| 30.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,77% | - |
| 29.09.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 2,71% | - |
| 26.09.2025 | 1,85 | 1,85 | 1,84 | 1,85 | -0,54% | - |
| 25.09.2025 | 1,86 | 1,86 | 1,85 | 1,86 | -4,13% | - |
| 24.09.2025 | 1,86 | 1,94 | 1,86 | 1,94 | -2,27% | - |
| 23.09.2025 | 1,92 | 1,98 | 1,92 | 1,98 | 3,39% | - |
| 22.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,90% | - |
| 18.09.2025 | 1,94 | 1,94 | 1,93 | 1,94 | -3,01% | - |
| 16.09.2025 | 1,93 | 2,00 | 1,93 | 2,00 | 0,00% | - |
| 15.09.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 2,44% | - |
| 10.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 09.09.2025 | 1,95 | 1,95 | 1,94 | 1,95 | 0,13% | - |
| 08.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -3,95% | - |
| 05.09.2025 | 1,99 | 2,04 | 1,99 | 2,03 | 1,63% | - |
| 04.09.2025 | 1,97 | 2,05 | 1,97 | 1,99 | -1,12% | - |
| 03.09.2025 | 1,97 | 2,04 | 1,97 | 2,02 | 0,62% | - |
| 02.09.2025 | 2,00 | 2,04 | 2,00 | 2,00 | -0,37% | - |
| 01.09.2025 | 2,00 | 2,05 | 2,00 | 2,01 | -2,90% | 170,00 |
| 29.08.2025 | 2,01 | 2,09 | 2,00 | 2,07 | -0,24% | 400,00 |
| 28.08.2025 | 2,01 | 2,08 | 2,01 | 2,08 | 2,09% | 2.000,00 |