1,328€
4,12%
Echtzeit-Aktienkurs SYZYGY AG O.N.
Bid:
Ask:
Aktienkurse zur SYZYGY AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1,33 | 1,33 | 1,22 | 1,33 | 4,31% | 115,00 |
| 12.03.2026 | 1,37 | 1,37 | 1,28 | 1,28 | -8,93% | 6.143,00 |
| 11.03.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 3,70% | 66,00 |
| 10.03.2026 | 1,43 | 1,43 | 1,35 | 1,35 | -3,23% | 7.893,00 |
| 09.03.2026 | 1,50 | 1,52 | 1,40 | 1,40 | -2,79% | 5.702,00 |
| 06.03.2026 | 1,39 | 1,44 | 1,38 | 1,44 | 0,70% | 532,00 |
| 05.03.2026 | 1,41 | 1,47 | 1,39 | 1,43 | -2,06% | 1.286,00 |
| 04.03.2026 | 1,42 | 1,50 | 1,42 | 1,46 | 0,00% | 2.120,00 |
| 03.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,04% | - |
| 02.03.2026 | 1,44 | 1,47 | 1,41 | 1,44 | -2,04% | 3.225,00 |
| 27.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 26.02.2026 | 1,47 | 1,47 | 1,44 | 1,47 | -1,01% | 1.691,00 |
| 25.02.2026 | 1,45 | 1,49 | 1,45 | 1,49 | 0,34% | 8,00 |
| 24.02.2026 | 1,45 | 1,48 | 1,45 | 1,48 | -0,67% | 2,00 |
| 23.02.2026 | 1,55 | 1,55 | 1,46 | 1,49 | -0,67% | 5.435,00 |
| 20.02.2026 | 1,53 | 1,53 | 1,50 | 1,50 | 1,35% | 1.000,00 |
| 19.02.2026 | 1,46 | 1,51 | 1,45 | 1,48 | -1,33% | 2.967,00 |
| 18.02.2026 | 1,45 | 1,50 | 1,45 | 1,50 | 0,67% | 1,00 |
| 17.02.2026 | 1,46 | 1,49 | 1,46 | 1,49 | -3,56% | 7.130,00 |
| 16.02.2026 | 1,51 | 1,55 | 1,50 | 1,55 | 4,39% | 3.831,00 |
| 13.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,34% | 100,00 |
| 12.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 11.02.2026 | 1,44 | 1,51 | 1,44 | 1,48 | 2,79% | 20,00 |
| 10.02.2026 | 1,48 | 1,48 | 1,43 | 1,44 | -6,21% | 2.930,00 |
| 09.02.2026 | 1,58 | 1,58 | 1,52 | 1,53 | 1,32% | 3.442,00 |
| 06.02.2026 | 1,50 | 1,51 | 1,50 | 1,51 | -0,98% | 1.300,00 |
| 05.02.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -0,33% | 2.000,00 |
| 04.02.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -5,26% | 100,00 |
| 03.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | 720,00 |
| 02.02.2026 | 1,63 | 1,63 | 1,60 | 1,60 | 2,57% | 431,00 |
| 30.01.2026 | 1,51 | 1,56 | 1,51 | 1,56 | 1,63% | 1,00 |
| 28.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,61% | 2.000,00 |
| 27.01.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 4,36% | 100,00 |
| 26.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 23.01.2026 | 1,58 | 1,58 | 1,49 | 1,53 | 2,00% | 26,00 |
| 22.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | 2.027,00 |
| 21.01.2026 | 1,58 | 1,58 | 1,51 | 1,55 | 0,00% | 934,00 |
| 20.01.2026 | 1,50 | 1,55 | 1,50 | 1,55 | 5,80% | 10.159,00 |
| 19.01.2026 | 1,43 | 1,47 | 1,43 | 1,47 | -0,34% | 1,00 |
| 16.01.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 1,03% | 9.000,00 |
| 15.01.2026 | 1,49 | 1,49 | 1,46 | 1,46 | 0,34% | 124,00 |
| 14.01.2026 | 1,50 | 1,50 | 1,45 | 1,45 | 0,69% | 1.600,00 |
| 13.01.2026 | 1,48 | 1,48 | 1,41 | 1,44 | -1,37% | 4.488,00 |
| 12.01.2026 | 1,40 | 1,46 | 1,40 | 1,46 | 3,18% | 1.752,00 |
| 09.01.2026 | 1,42 | 1,42 | 1,39 | 1,42 | 1,43% | 2.776,00 |
| 08.01.2026 | 1,48 | 1,48 | 1,37 | 1,40 | -7,00% | 8.340,00 |
| 07.01.2026 | 1,58 | 1,58 | 1,42 | 1,50 | -0,66% | 6.763,00 |
| 06.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 05.01.2026 | 1,49 | 1,51 | 1,47 | 1,51 | -1,31% | 4.925,00 |
| 02.01.2026 | 1,59 | 1,59 | 1,51 | 1,53 | -0,97% | 1.764,00 |
| 30.12.2025 | 1,50 | 1,58 | 1,45 | 1,55 | 0,98% | 21.115,00 |
| 29.12.2025 | 1,50 | 1,55 | 1,50 | 1,53 | -0,33% | 2.177,00 |
| 23.12.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -0,65% | 5.071,00 |
| 22.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,32% | 130,00 |
| 19.12.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -1,27% | 15.285,00 |
| 18.12.2025 | 1,56 | 1,58 | 1,56 | 1,57 | -0,32% | 6.000,00 |
| 17.12.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -0,63% | 3.298,00 |
| 16.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 1.150,00 |
| 15.12.2025 | 1,60 | 1,60 | 1,56 | 1,59 | 0,32% | 10.237,00 |
| 12.12.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -2,77% | 4.739,00 |
| 11.12.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 1,88% | 1.651,00 |
| 10.12.2025 | 1,60 | 1,60 | 1,59 | 1,60 | -1,24% | 6.811,00 |
| 09.12.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 2,54% | 2.640,00 |
| 08.12.2025 | 1,60 | 1,60 | 1,58 | 1,58 | 0,00% | 17,00 |
| 05.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,56% | - |
| 04.12.2025 | 1,58 | 1,60 | 1,55 | 1,60 | -0,93% | 4.665,00 |
| 03.12.2025 | 1,58 | 1,64 | 1,58 | 1,62 | 0,00% | 10.072,00 |
| 02.12.2025 | 1,60 | 1,64 | 1,60 | 1,62 | -0,62% | 3.098,00 |
| 01.12.2025 | 1,70 | 1,70 | 1,60 | 1,63 | 1,25% | 4.886,00 |
| 28.11.2025 | 1,60 | 1,61 | 1,55 | 1,61 | 5,25% | 1.386,00 |
| 27.11.2025 | 1,60 | 1,61 | 1,50 | 1,53 | 0,66% | 7.628,00 |
| 26.11.2025 | 1,47 | 1,53 | 1,47 | 1,52 | -0,66% | 9.234,00 |
| 25.11.2025 | 1,50 | 1,60 | 1,50 | 1,53 | 0,33% | 34.311,00 |
| 24.11.2025 | 1,54 | 1,54 | 1,50 | 1,52 | 2,01% | 19.457,00 |
| 21.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 20.11.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 1,36% | 1.545,00 |
| 19.11.2025 | 1,56 | 1,56 | 1,46 | 1,47 | -3,29% | 6.598,00 |
| 18.11.2025 | 1,44 | 1,57 | 1,44 | 1,52 | 6,29% | 11.906,00 |
| 17.11.2025 | 1,40 | 1,46 | 1,40 | 1,43 | 0,35% | 4.134,00 |
| 14.11.2025 | 1,37 | 1,44 | 1,37 | 1,43 | 0,35% | 4.440,00 |
| 13.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |
| 12.11.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 0,72% | 301,00 |
| 11.11.2025 | 1,43 | 1,43 | 1,40 | 1,40 | 0,72% | 300,00 |
| 10.11.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 0,00% | 518,00 |
| 07.11.2025 | 1,46 | 1,46 | 1,36 | 1,39 | -1,77% | 3.528,00 |
| 06.11.2025 | 1,46 | 1,46 | 1,40 | 1,41 | -2,76% | 17.777,00 |
| 05.11.2025 | 1,50 | 1,50 | 1,45 | 1,45 | 1,40% | 2.221,00 |
| 04.11.2025 | 1,46 | 1,47 | 1,40 | 1,43 | -8,92% | 26.967,00 |
| 03.11.2025 | 1,78 | 1,78 | 1,57 | 1,57 | -8,19% | 11.927,00 |
| 31.10.2025 | 1,70 | 1,72 | 1,70 | 1,71 | -0,87% | 712,00 |
| 30.10.2025 | 1,80 | 1,80 | 1,72 | 1,73 | -0,29% | 8.798,00 |
| 29.10.2025 | 1,70 | 1,73 | 1,68 | 1,73 | -1,14% | 7.787,00 |
| 28.10.2025 | 1,71 | 1,80 | 1,71 | 1,75 | 0,00% | 185,00 |
| 27.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,41% | 1.270,00 |
| 24.10.2025 | 1,81 | 1,81 | 1,73 | 1,78 | -4,31% | 4.799,00 |
| 23.10.2025 | 1,90 | 1,90 | 1,80 | 1,86 | 1,64% | 920,00 |
| 22.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,35% | - |
| 21.10.2025 | 1,90 | 1,90 | 1,83 | 1,85 | 0,27% | 841,00 |
| 20.10.2025 | 1,90 | 1,90 | 1,82 | 1,85 | 0,54% | 400,00 |
| 17.10.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 0,00% | 500,00 |