2,370€
-5,20%
Echtzeit-Aktienkurs SYZYGY AG O.N.
Bid:
Ask:
Aktienkurse zur SYZYGY AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,37 | 2,49 | 2,31 | 2,31 | -7,60% | 1.810,00 |
| 04.06.2025 | 2,41 | 2,50 | 2,40 | 2,50 | 4,17% | 3.304,00 |
| 03.06.2025 | 2,48 | 2,50 | 2,40 | 2,40 | -3,23% | 2.899,00 |
| 02.06.2025 | 2,54 | 2,54 | 2,40 | 2,48 | 3,33% | 2.762,00 |
| 30.05.2025 | 2,35 | 2,45 | 2,35 | 2,40 | -0,83% | 2.245,00 |
| 29.05.2025 | 2,33 | 2,42 | 2,33 | 2,42 | 3,42% | 1.050,00 |
| 28.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 550,00 |
| 27.05.2025 | 2,33 | 2,40 | 2,33 | 2,34 | 1,30% | 10.435,00 |
| 26.05.2025 | 2,31 | 2,39 | 2,31 | 2,31 | -1,28% | 1.850,00 |
| 23.05.2025 | 2,35 | 2,39 | 2,27 | 2,34 | 0,00% | 6.047,00 |
| 22.05.2025 | 2,35 | 2,37 | 2,34 | 2,34 | -2,50% | 1.239,00 |
| 21.05.2025 | 2,34 | 2,40 | 2,34 | 2,40 | 0,42% | 3.427,00 |
| 20.05.2025 | 2,35 | 2,39 | 2,35 | 2,39 | 1,70% | 1.404,00 |
| 19.05.2025 | 2,35 | 2,39 | 2,35 | 2,35 | -1,67% | 4.056,00 |
| 16.05.2025 | 2,39 | 2,39 | 2,35 | 2,39 | 0,00% | 3.350,00 |
| 15.05.2025 | 2,39 | 2,39 | 2,35 | 2,39 | 1,70% | 1.073,00 |
| 14.05.2025 | 2,38 | 2,39 | 2,35 | 2,35 | 0,00% | 1.080,00 |
| 13.05.2025 | 2,36 | 2,39 | 2,35 | 2,35 | -0,84% | 3.421,00 |
| 12.05.2025 | 2,39 | 2,39 | 2,31 | 2,37 | 2,60% | 5.371,00 |
| 09.05.2025 | 2,49 | 2,49 | 2,31 | 2,31 | -2,12% | 3.985,00 |
| 08.05.2025 | 2,34 | 2,39 | 2,32 | 2,36 | 1,29% | 5.551,00 |
| 07.05.2025 | 2,39 | 2,40 | 2,33 | 2,33 | -2,92% | 1.453,00 |
| 06.05.2025 | 2,34 | 2,40 | 2,32 | 2,40 | 3,45% | 9.753,00 |
| 05.05.2025 | 2,31 | 2,39 | 2,31 | 2,32 | -2,93% | 2.258,00 |
| 02.05.2025 | 2,39 | 2,39 | 2,29 | 2,39 | 2,58% | 7.571,00 |
| 30.04.2025 | 2,34 | 2,39 | 2,30 | 2,33 | -6,05% | 11.799,00 |
| 29.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | 300,00 |
| 28.04.2025 | 2,27 | 2,52 | 2,27 | 2,52 | 5,44% | 8.342,00 |
| 25.04.2025 | 2,35 | 2,56 | 2,35 | 2,39 | 3,46% | 4.471,00 |
| 24.04.2025 | 2,39 | 2,39 | 2,31 | 2,31 | -3,75% | 1.111,00 |
| 23.04.2025 | 2,36 | 2,40 | 2,30 | 2,40 | 1,69% | 3.936,00 |
| 22.04.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 0,00% | 3.400,00 |
| 17.04.2025 | 2,30 | 2,37 | 2,24 | 2,36 | 0,85% | 5.166,00 |
| 16.04.2025 | 2,33 | 2,39 | 2,33 | 2,34 | -0,43% | 4.200,00 |
| 15.04.2025 | 2,39 | 2,43 | 2,35 | 2,35 | -3,69% | 1.182,00 |
| 14.04.2025 | 2,46 | 2,46 | 2,40 | 2,44 | 6,09% | 1.670,00 |
| 11.04.2025 | 2,45 | 2,45 | 2,30 | 2,30 | 0,88% | 3.300,00 |
| 10.04.2025 | 2,56 | 2,58 | 2,28 | 2,28 | -6,17% | 1.202,00 |
| 09.04.2025 | 2,45 | 2,45 | 2,43 | 2,43 | -1,62% | 2.370,00 |
| 08.04.2025 | 2,28 | 2,48 | 2,25 | 2,47 | 2,92% | 2.401,00 |
| 07.04.2025 | 2,28 | 2,48 | 2,22 | 2,40 | 3,45% | 8.883,00 |
| 04.04.2025 | 2,36 | 2,38 | 2,32 | 2,32 | -2,52% | 1.830,00 |
| 03.04.2025 | 2,52 | 2,52 | 2,38 | 2,38 | -5,56% | 6.700,00 |
| 02.04.2025 | 2,54 | 2,64 | 2,44 | 2,52 | -1,56% | 6.695,00 |
| 01.04.2025 | 2,52 | 2,66 | 2,52 | 2,56 | 1,59% | 4.107,00 |
| 31.03.2025 | 2,56 | 2,66 | 2,52 | 2,52 | 0,00% | 9.569,00 |
| 28.03.2025 | 2,64 | 2,64 | 2,52 | 2,52 | 0,00% | 1.400,00 |
| 27.03.2025 | 2,58 | 2,58 | 2,52 | 2,52 | 0,00% | 606,00 |
| 26.03.2025 | 2,58 | 2,64 | 2,52 | 2,52 | -0,79% | 6.994,00 |
| 25.03.2025 | 2,54 | 2,58 | 2,54 | 2,54 | 0,00% | 506,00 |
| 24.03.2025 | 2,54 | 2,60 | 2,54 | 2,54 | 0,00% | 1.567,00 |
| 21.03.2025 | 2,52 | 2,60 | 2,52 | 2,54 | -2,31% | 2.225,00 |
| 20.03.2025 | 2,54 | 2,60 | 2,52 | 2,60 | -0,76% | 5.402,00 |
| 19.03.2025 | 2,58 | 2,66 | 2,58 | 2,62 | 3,97% | 10.179,00 |
| 18.03.2025 | 2,52 | 2,64 | 2,52 | 2,52 | -4,55% | 2.685,00 |
| 17.03.2025 | 2,58 | 2,64 | 2,52 | 2,64 | 4,76% | 10.056,00 |
| 14.03.2025 | 2,58 | 2,58 | 2,52 | 2,52 | 0,00% | 2.352,00 |
| 13.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 1.099,00 |
| 12.03.2025 | 2,56 | 2,56 | 2,52 | 2,54 | -0,78% | 4.077,00 |
| 11.03.2025 | 2,48 | 2,56 | 2,48 | 2,56 | 4,07% | 4.150,00 |
| 10.03.2025 | 2,58 | 2,68 | 2,46 | 2,46 | -8,21% | 20.315,00 |
| 07.03.2025 | 2,58 | 2,68 | 2,58 | 2,68 | 0,00% | 1.361,00 |
| 06.03.2025 | 2,70 | 2,70 | 2,56 | 2,68 | 9,84% | 6.374,00 |
| 05.03.2025 | 2,44 | 2,64 | 2,42 | 2,44 | -3,94% | 7.761,00 |
| 04.03.2025 | 2,62 | 2,62 | 2,54 | 2,54 | 0,00% | 8.971,00 |
| 03.03.2025 | 2,64 | 2,64 | 2,54 | 2,54 | -1,55% | 30.322,00 |
| 28.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 1.233,00 |
| 27.02.2025 | 2,62 | 2,62 | 2,60 | 2,60 | 0,78% | 3.800,00 |
| 26.02.2025 | 2,56 | 2,68 | 2,56 | 2,58 | 0,00% | 7.391,00 |
| 25.02.2025 | 2,56 | 2,64 | 2,56 | 2,58 | 0,78% | 7.968,00 |
| 24.02.2025 | 2,68 | 2,68 | 2,54 | 2,56 | -2,29% | 14.520,00 |
| 21.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | 75,00 |
| 20.02.2025 | 2,60 | 2,60 | 2,56 | 2,56 | -3,03% | 3.675,00 |
| 19.02.2025 | 2,68 | 2,68 | 2,60 | 2,64 | -1,49% | 4.774,00 |
| 18.02.2025 | 2,54 | 2,68 | 2,54 | 2,68 | 8,06% | 4.703,00 |
| 17.02.2025 | 2,56 | 2,72 | 2,48 | 2,48 | -3,88% | 22.443,00 |
| 14.02.2025 | 2,52 | 2,60 | 2,46 | 2,58 | 0,00% | 11.740,00 |
| 13.02.2025 | 2,56 | 2,66 | 2,52 | 2,58 | -5,15% | 13.621,00 |
| 12.02.2025 | 2,64 | 2,72 | 2,58 | 2,72 | 5,43% | 8.537,00 |
| 11.02.2025 | 2,64 | 2,66 | 2,58 | 2,58 | -0,77% | 14.227,00 |
| 10.02.2025 | 2,66 | 2,74 | 2,60 | 2,60 | -2,99% | 30.518,00 |
| 07.02.2025 | 2,68 | 2,68 | 2,64 | 2,68 | 0,00% | 11.571,00 |
| 06.02.2025 | 2,66 | 2,72 | 2,66 | 2,68 | -2,19% | 26.257,00 |
| 05.02.2025 | 2,78 | 2,78 | 2,64 | 2,74 | 0,00% | 22.106,00 |
| 04.02.2025 | 2,98 | 2,98 | 2,64 | 2,74 | -10,46% | 107.003,00 |
| 03.02.2025 | 3,10 | 3,14 | 3,02 | 3,06 | -1,29% | 2.949,00 |
| 31.01.2025 | 3,08 | 3,10 | 3,00 | 3,10 | 1,97% | 8.060,00 |
| 30.01.2025 | 3,10 | 3,10 | 3,04 | 3,04 | -0,65% | 7.200,00 |
| 29.01.2025 | 3,10 | 3,10 | 3,06 | 3,06 | -1,29% | 5.070,00 |
| 28.01.2025 | 3,10 | 3,14 | 3,06 | 3,10 | 0,65% | 5.644,00 |
| 27.01.2025 | 3,00 | 3,10 | 3,00 | 3,08 | 2,67% | 14.751,00 |
| 24.01.2025 | 2,96 | 3,00 | 2,94 | 3,00 | 0,00% | 22.120,00 |
| 23.01.2025 | 2,98 | 3,00 | 2,94 | 3,00 | 0,67% | 79.429,00 |
| 22.01.2025 | 2,98 | 3,00 | 2,90 | 2,98 | 0,00% | 9.590,00 |
| 21.01.2025 | 2,90 | 2,98 | 2,88 | 2,98 | 2,05% | 10.158,00 |
| 20.01.2025 | 2,92 | 2,98 | 2,86 | 2,92 | -0,68% | 3.290,00 |
| 17.01.2025 | 2,94 | 2,94 | 2,82 | 2,94 | 4,26% | 2.000,00 |
| 16.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -4,08% | 701,00 |
| 15.01.2025 | 2,92 | 2,94 | 2,78 | 2,94 | 0,00% | 2.007,00 |
| 14.01.2025 | 2,88 | 2,94 | 2,88 | 2,94 | 3,52% | 2.159,00 |