1,930€
-2,28%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 1,93 | 1,96 | 1,92 | 1,95 | -1,27% | - |
| 01.10.2025 | 2,00 | 2,00 | 1,92 | 1,98 | 2,86% | 2.296,00 |
| 30.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,79% | 400,00 |
| 29.09.2025 | 1,91 | 1,98 | 1,91 | 1,91 | -1,30% | 526,00 |
| 26.09.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 4,04% | 10.102,00 |
| 25.09.2025 | 1,91 | 1,92 | 1,86 | 1,86 | -3,64% | 4.519,00 |
| 24.09.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 0,79% | 5.051,00 |
| 23.09.2025 | 2,03 | 2,03 | 1,91 | 1,91 | -0,78% | 5.668,00 |
| 22.09.2025 | 1,99 | 1,99 | 1,93 | 1,93 | -0,52% | 2.634,00 |
| 19.09.2025 | 1,94 | 1,97 | 1,94 | 1,94 | -1,28% | 6.314,00 |
| 18.09.2025 | 1,94 | 1,96 | 1,94 | 1,96 | 0,26% | 2.922,00 |
| 17.09.2025 | 1,99 | 1,99 | 1,96 | 1,96 | -0,76% | 1.125,00 |
| 16.09.2025 | 2,05 | 2,05 | 1,93 | 1,97 | 2,34% | 1.653,00 |
| 15.09.2025 | 2,05 | 2,05 | 1,93 | 1,93 | -6,55% | 5.120,00 |
| 12.09.2025 | 2,08 | 2,08 | 1,95 | 2,06 | 2,49% | 16.600,00 |
| 11.09.2025 | 2,01 | 2,08 | 2,01 | 2,01 | 0,50% | 1.879,00 |
| 10.09.2025 | 2,04 | 2,09 | 1,99 | 2,00 | -1,96% | 12.557,00 |
| 09.09.2025 | 1,99 | 2,04 | 1,99 | 2,04 | 2,00% | 675,00 |
| 08.09.2025 | 1,98 | 2,04 | 1,98 | 2,00 | 7,53% | 6.096,00 |
| 05.09.2025 | 2,00 | 2,03 | 1,86 | 1,86 | -5,82% | 5.476,00 |
| 04.09.2025 | 1,97 | 1,98 | 1,97 | 1,98 | -1,74% | 390,00 |
| 03.09.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -1,95% | 375,00 |
| 02.09.2025 | 2,00 | 2,05 | 2,00 | 2,05 | 0,00% | 4.505,00 |
| 01.09.2025 | 1,96 | 2,10 | 1,96 | 2,05 | -1,91% | 3.480,00 |
| 29.08.2025 | 2,07 | 2,09 | 2,01 | 2,09 | 0,00% | 3.472,00 |
| 28.08.2025 | 2,03 | 2,09 | 2,01 | 2,09 | 0,00% | 5.303,00 |
| 27.08.2025 | 2,02 | 2,09 | 2,02 | 2,09 | 0,48% | 3.401,00 |
| 26.08.2025 | 2,10 | 2,10 | 2,06 | 2,08 | 2,97% | 557,00 |
| 25.08.2025 | 2,10 | 2,10 | 2,00 | 2,02 | -3,35% | 4.594,00 |
| 22.08.2025 | 2,11 | 2,11 | 2,09 | 2,09 | 0,97% | 1.220,00 |
| 21.08.2025 | 2,07 | 2,10 | 2,04 | 2,07 | -0,48% | 1.756,00 |
| 20.08.2025 | 2,19 | 2,19 | 2,04 | 2,08 | 1,46% | 7.661,00 |
| 19.08.2025 | 2,13 | 2,19 | 2,03 | 2,05 | -6,39% | 11.639,00 |
| 18.08.2025 | 2,19 | 2,19 | 2,18 | 2,19 | 0,00% | 16.223,00 |
| 15.08.2025 | 2,17 | 2,20 | 2,01 | 2,19 | 3,79% | 23.859,00 |
| 14.08.2025 | 2,15 | 2,15 | 2,11 | 2,11 | -2,31% | 2.500,00 |
| 13.08.2025 | 2,15 | 2,16 | 2,15 | 2,16 | -0,46% | 6.740,00 |
| 12.08.2025 | 2,27 | 2,27 | 2,14 | 2,17 | 1,40% | 1.580,00 |
| 11.08.2025 | 2,25 | 2,25 | 2,14 | 2,14 | -2,73% | 249,00 |
| 08.08.2025 | 2,25 | 2,25 | 2,17 | 2,20 | -3,93% | 14.244,00 |
| 07.08.2025 | 2,25 | 2,29 | 2,13 | 2,29 | 6,51% | 1.412,00 |
| 06.08.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -3,59% | 2.315,00 |
| 05.08.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 4,21% | 1.000,00 |
| 04.08.2025 | 2,20 | 2,20 | 2,14 | 2,14 | -1,83% | 943,00 |
| 01.08.2025 | 2,29 | 2,29 | 2,18 | 2,18 | 2,83% | 6.105,00 |
| 31.07.2025 | 2,21 | 2,21 | 2,12 | 2,12 | -2,30% | 1.100,00 |
| 30.07.2025 | 2,21 | 2,31 | 2,17 | 2,17 | -3,56% | 7.879,00 |
| 29.07.2025 | 2,21 | 2,25 | 2,20 | 2,25 | -4,66% | 19.859,00 |
| 28.07.2025 | 2,27 | 2,36 | 2,11 | 2,36 | 8,26% | 9.395,00 |
| 25.07.2025 | 2,21 | 2,34 | 2,15 | 2,18 | -1,36% | 12.527,00 |
| 24.07.2025 | 2,20 | 2,24 | 2,17 | 2,21 | 2,79% | 9.162,00 |
| 23.07.2025 | 2,20 | 2,20 | 2,15 | 2,15 | -1,38% | 12.636,00 |
| 22.07.2025 | 2,16 | 2,22 | 2,16 | 2,18 | 0,00% | 19.914,00 |
| 21.07.2025 | 2,28 | 2,28 | 2,15 | 2,18 | 0,46% | 6.691,00 |
| 18.07.2025 | 2,27 | 2,27 | 2,10 | 2,17 | -0,46% | 12.241,00 |
| 17.07.2025 | 2,23 | 2,23 | 2,18 | 2,18 | -1,36% | 6.894,00 |
| 16.07.2025 | 2,22 | 2,25 | 2,21 | 2,21 | 0,00% | 2.639,00 |
| 15.07.2025 | 2,12 | 2,35 | 2,12 | 2,21 | -7,53% | 4.181,00 |
| 14.07.2025 | 2,22 | 2,41 | 2,15 | 2,39 | -2,05% | 15.058,00 |
| 11.07.2025 | 2,43 | 2,45 | 2,16 | 2,44 | 0,83% | 19.137,00 |
| 10.07.2025 | 2,43 | 2,48 | 2,42 | 2,42 | -5,10% | 4.740,00 |
| 09.07.2025 | 2,52 | 2,60 | 2,43 | 2,55 | -1,92% | 3.896,00 |
| 08.07.2025 | 2,56 | 2,60 | 2,46 | 2,60 | 1,56% | 6.366,00 |
| 07.07.2025 | 2,58 | 2,59 | 2,44 | 2,56 | 4,92% | 2.852,00 |
| 04.07.2025 | 2,43 | 2,44 | 2,43 | 2,44 | -3,56% | 565,00 |
| 03.07.2025 | 2,51 | 2,53 | 2,50 | 2,53 | 0,80% | 1.204,00 |
| 02.07.2025 | 2,65 | 2,65 | 2,48 | 2,51 | -3,09% | 4.962,00 |
| 01.07.2025 | 2,54 | 2,59 | 2,49 | 2,59 | 3,60% | 11.019,00 |
| 30.06.2025 | 2,46 | 2,58 | 2,46 | 2,50 | 0,00% | 870,00 |
| 27.06.2025 | 2,43 | 2,50 | 2,43 | 2,50 | -5,30% | 7.394,00 |
| 26.06.2025 | 2,41 | 2,64 | 2,41 | 2,64 | 3,94% | 712,00 |
| 25.06.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 1,20% | 950,00 |
| 24.06.2025 | 2,59 | 2,59 | 2,47 | 2,51 | 1,21% | 1.515,00 |
| 23.06.2025 | 2,55 | 2,55 | 2,48 | 2,48 | -0,80% | 614,00 |
| 20.06.2025 | 2,50 | 2,50 | 2,45 | 2,50 | 0,81% | 800,00 |
| 19.06.2025 | 2,57 | 2,57 | 2,45 | 2,48 | -1,59% | 4.221,00 |
| 18.06.2025 | 2,45 | 2,52 | 2,45 | 2,52 | -1,56% | 480,00 |
| 17.06.2025 | 2,44 | 2,59 | 2,44 | 2,56 | 4,92% | 11.866,00 |
| 16.06.2025 | 2,41 | 2,57 | 2,41 | 2,44 | -5,43% | 167,00 |
| 13.06.2025 | 2,49 | 2,58 | 2,49 | 2,58 | 2,38% | 1.404,00 |
| 12.06.2025 | 2,53 | 2,53 | 2,47 | 2,52 | 2,44% | 2.440,00 |
| 11.06.2025 | 2,53 | 2,53 | 2,41 | 2,46 | -1,99% | 8.107,00 |
| 10.06.2025 | 2,53 | 2,53 | 2,44 | 2,51 | 6,36% | 1.100,00 |
| 09.06.2025 | 2,50 | 2,50 | 2,36 | 2,36 | -3,28% | 2.691,00 |
| 06.06.2025 | 2,43 | 2,44 | 2,36 | 2,44 | 5,63% | 4.030,00 |
| 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 |