1,268€
-2,50%
Echtzeit-Aktienkurs SYZYGY AG O.N.
Bid:
Ask:
Aktienkurse zur SYZYGY AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,26 | 1,29 | 1,26 | 1,29 | -0,58% | - |
| 28.05.2026 | 1,29 | 1,30 | 1,29 | 1,30 | -0,95% | - |
| 27.05.2026 | 1,30 | 1,31 | 1,30 | 1,31 | -0,38% | - |
| 26.05.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 1,15% | - |
| 25.05.2026 | 1,30 | 1,33 | 1,28 | 1,30 | -2,98% | 3.000,00 |
| 22.05.2026 | 1,31 | 1,34 | 1,31 | 1,34 | -0,19% | - |
| 21.05.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 1,70% | - |
| 20.05.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -1,67% | - |
| 19.05.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 6,96% | - |
| 18.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -6,68% | - |
| 15.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,19% | - |
| 14.05.2026 | 1,34 | 1,37 | 1,30 | 1,35 | -1,82% | - |
| 13.05.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 1,48% | - |
| 12.05.2026 | 1,34 | 1,40 | 1,31 | 1,35 | -0,92% | - |
| 11.05.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 0,55% | - |
| 08.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,99% | - |
| 07.05.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 4,14% | - |
| 06.05.2026 | 1,32 | 1,33 | 1,32 | 1,33 | -5,18% | - |
| 05.05.2026 | 1,34 | 1,40 | 1,33 | 1,40 | 2,56% | - |
| 04.05.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -2,33% | - |
| 30.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,08% | - |
| 29.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,91% | - |
| 28.04.2026 | 1,37 | 1,38 | 1,37 | 1,37 | 1,48% | - |
| 27.04.2026 | 1,37 | 1,37 | 1,34 | 1,35 | 0,19% | - |
| 24.04.2026 | 1,36 | 1,40 | 1,31 | 1,35 | 1,70% | - |
| 23.04.2026 | 1,33 | 1,33 | 1,31 | 1,33 | 1,53% | - |
| 22.04.2026 | 1,29 | 1,31 | 1,29 | 1,31 | -1,32% | - |
| 21.04.2026 | 1,33 | 1,33 | 1,32 | 1,32 | 1,34% | - |
| 20.04.2026 | 1,32 | 1,32 | 1,29 | 1,31 | -1,51% | - |
| 17.04.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 0,38% | - |
| 16.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,34% | - |
| 15.04.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 0,19% | - |
| 14.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 13.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,48% | - |
| 10.04.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 3,75% | - |
| 09.04.2026 | 1,29 | 1,31 | 1,27 | 1,27 | -6,81% | - |
| 08.04.2026 | 1,30 | 1,36 | 1,30 | 1,36 | 2,26% | - |
| 07.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 2,91% | - |
| 02.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 01.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,19% | - |
| 31.03.2026 | 1,34 | 1,41 | 1,30 | 1,31 | -1,32% | 1.800,00 |
| 30.03.2026 | 1,35 | 1,41 | 1,32 | 1,33 | -1,12% | - |
| 27.03.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 2,48% | - |
| 26.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,42% | - |
| 25.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,36% | - |
| 24.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 9,33% | - |
| 23.03.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -0,20% | - |
| 20.03.2026 | 1,29 | 1,35 | 1,24 | 1,26 | -1,37% | 8.000,00 |
| 19.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,99% | - |
| 18.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 17.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,57% | - |
| 16.03.2026 | 1,30 | 1,32 | 1,22 | 1,31 | -0,76% | - |
| 13.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -4,01% | - |
| 12.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,90% | - |
| 11.03.2026 | 1,36 | 1,53 | 1,36 | 1,38 | -0,54% | - |
| 10.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 09.03.2026 | 1,40 | 1,46 | 1,39 | 1,42 | -0,35% | - |
| 06.03.2026 | 1,45 | 1,48 | 1,39 | 1,43 | -1,38% | - |
| 05.03.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 0,52% | - |
| 04.03.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 0,52% | - |
| 03.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,52% | - |
| 02.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 27.02.2026 | 1,44 | 1,45 | 1,44 | 1,45 | -1,36% | - |
| 26.02.2026 | 1,47 | 1,47 | 1,46 | 1,47 | 0,86% | - |
| 25.02.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 1,22% | - |
| 24.02.2026 | 1,49 | 1,49 | 1,44 | 1,44 | -3,85% | - |
| 23.02.2026 | 1,50 | 1,55 | 1,49 | 1,50 | 1,87% | - |
| 20.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,51% | - |
| 19.02.2026 | 1,50 | 1,50 | 1,49 | 1,49 | -0,83% | - |
| 18.02.2026 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | 500,00 |
| 17.02.2026 | 1,53 | 1,55 | 1,47 | 1,50 | 1,52% | - |
| 16.02.2026 | 1,47 | 1,50 | 1,47 | 1,48 | -0,17% | - |
| 13.02.2026 | 1,49 | 1,49 | 1,48 | 1,48 | -0,17% | - |
| 12.02.2026 | 1,49 | 1,49 | 1,48 | 1,49 | 1,37% | - |
| 11.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -6,09% | - |
| 10.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 2,80% | - |
| 09.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 06.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,33% | - |
| 05.02.2026 | 1,54 | 1,54 | 1,53 | 1,53 | -5,11% | - |
| 04.02.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 2,54% | - |
| 03.02.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -0,94% | - |
| 02.02.2026 | 1,55 | 1,62 | 1,54 | 1,59 | 2,25% | - |
| 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% | - |