2,105€
-2,55%
Echtzeit-Aktienkurs SYZYGY AG O.N.
Bid:
Ask:
Aktienkurse zur SYZYGY AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,15 | 2,15 | 2,05 | 2,11 | -2,31% | 7.704,00 |
| 14.08.2025 | 2,15 | 2,16 | 2,15 | 2,16 | 0,47% | 1.807,00 |
| 13.08.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,92% | 87,00 |
| 12.08.2025 | 2,20 | 2,20 | 2,16 | 2,17 | -1,36% | 1.254,00 |
| 11.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 421,00 |
| 08.08.2025 | 2,20 | 2,21 | 2,20 | 2,20 | 1,85% | 4.506,00 |
| 07.08.2025 | 2,24 | 2,24 | 2,15 | 2,16 | -2,26% | 384,00 |
| 06.08.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,45% | - |
| 05.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,45% | - |
| 04.08.2025 | 2,17 | 2,21 | 2,17 | 2,21 | 3,27% | 4.250,00 |
| 01.08.2025 | 2,33 | 2,33 | 2,14 | 2,14 | -7,36% | 6.996,00 |
| 31.07.2025 | 2,22 | 2,31 | 2,22 | 2,31 | 1,32% | 25,00 |
| 30.07.2025 | 2,20 | 2,31 | 2,20 | 2,28 | 1,33% | 4.601,00 |
| 29.07.2025 | 2,24 | 2,25 | 2,22 | 2,25 | 2,27% | 6.607,00 |
| 28.07.2025 | 2,15 | 2,20 | 2,15 | 2,20 | 0,00% | 999,00 |
| 25.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | 420,00 |
| 24.07.2025 | 2,23 | 2,23 | 2,22 | 2,22 | 0,45% | 3.250,00 |
| 23.07.2025 | 2,19 | 2,23 | 2,17 | 2,21 | 0,45% | 2.208,00 |
| 22.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,46% | - |
| 21.07.2025 | 2,15 | 2,19 | 2,15 | 2,19 | 1,39% | 656,00 |
| 18.07.2025 | 2,17 | 2,17 | 2,16 | 2,16 | -0,92% | 623,00 |
| 17.07.2025 | 2,17 | 2,18 | 2,17 | 2,18 | 0,00% | 2.677,00 |
| 16.07.2025 | 2,33 | 2,33 | 2,18 | 2,18 | -1,80% | 2.865,00 |
| 15.07.2025 | 2,35 | 2,36 | 2,22 | 2,22 | -2,63% | 8.461,00 |
| 14.07.2025 | 2,24 | 2,31 | 2,04 | 2,28 | -1,30% | 23.578,00 |
| 11.07.2025 | 2,43 | 2,44 | 2,29 | 2,31 | -5,33% | 30.370,00 |
| 10.07.2025 | 2,49 | 2,49 | 2,40 | 2,44 | -4,31% | 3.926,00 |
| 09.07.2025 | 2,49 | 2,55 | 2,49 | 2,55 | 0,79% | 1,00 |
| 08.07.2025 | 2,46 | 2,53 | 2,46 | 2,53 | 0,40% | 1.501,00 |
| 07.07.2025 | 2,59 | 2,59 | 2,52 | 2,52 | 1,61% | 9,00 |
| 04.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 03.07.2025 | 2,47 | 2,50 | 2,40 | 2,40 | -5,51% | 4.722,00 |
| 02.07.2025 | 2,49 | 2,54 | 2,49 | 2,54 | -0,78% | 10,00 |
| 01.07.2025 | 2,64 | 2,64 | 2,49 | 2,56 | 0,39% | 94,00 |
| 30.06.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,59% | - |
| 27.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,57% | - |
| 26.06.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 25.06.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 24.06.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,79% | 1.000,00 |
| 23.06.2025 | 2,59 | 2,59 | 2,50 | 2,53 | 0,00% | 1.619,00 |
| 20.06.2025 | 2,54 | 2,54 | 2,53 | 2,53 | 0,40% | 1.125,00 |
| 19.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | - |
| 18.06.2025 | 2,49 | 2,53 | 2,46 | 2,53 | -1,94% | 296,00 |
| 17.06.2025 | 2,53 | 2,58 | 2,53 | 2,58 | 1,18% | 6.922,00 |
| 16.06.2025 | 2,59 | 2,59 | 2,55 | 2,55 | 0,39% | 38,00 |
| 13.06.2025 | 2,49 | 2,54 | 2,49 | 2,54 | 1,60% | 1.370,00 |
| 12.06.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 1,21% | 1.225,00 |
| 11.06.2025 | 2,45 | 2,47 | 2,45 | 2,47 | -1,20% | 1,00 |
| 10.06.2025 | 2,45 | 2,50 | 2,45 | 2,50 | 2,04% | 8.933,00 |
| 09.06.2025 | 2,43 | 2,52 | 2,43 | 2,45 | 0,00% | 724,00 |
| 06.06.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 2,08% | - |
| 05.06.2025 | 2,42 | 2,46 | 2,40 | 2,40 | -3,23% | 3.368,00 |
| 04.06.2025 | 2,41 | 2,48 | 2,34 | 2,48 | 1,22% | 2.445,00 |
| 03.06.2025 | 2,43 | 2,45 | 2,43 | 2,45 | 0,41% | 100,00 |
| 02.06.2025 | 2,49 | 2,49 | 2,44 | 2,44 | 0,83% | 213,00 |
| 30.05.2025 | 2,33 | 2,42 | 2,31 | 2,42 | 1,68% | 1.500,00 |
| 29.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 28.05.2025 | 2,34 | 2,38 | 2,34 | 2,38 | -0,42% | 326,00 |
| 27.05.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 26.05.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 23.05.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,84% | 179,00 |
| 22.05.2025 | 2,34 | 2,37 | 2,34 | 2,37 | 0,00% | 390,00 |
| 21.05.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 20.05.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 19.05.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 16.05.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 15.05.2025 | 2,39 | 2,39 | 2,34 | 2,37 | 0,00% | 48,00 |
| 14.05.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,42% | 40,00 |
| 13.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | - |
| 12.05.2025 | 2,34 | 2,37 | 2,34 | 2,37 | 0,42% | 2,00 |
| 09.05.2025 | 2,35 | 2,36 | 2,26 | 2,36 | -0,42% | 10.048,00 |
| 08.05.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 07.05.2025 | 2,40 | 2,40 | 2,34 | 2,37 | 0,00% | 409,00 |
| 06.05.2025 | 2,35 | 2,37 | 2,35 | 2,37 | 0,00% | 2.116,00 |
| 05.05.2025 | 2,30 | 2,39 | 2,30 | 2,37 | -0,42% | 244,00 |
| 02.05.2025 | 2,49 | 2,49 | 2,31 | 2,38 | 0,00% | 6.189,00 |
| 30.04.2025 | 2,40 | 2,40 | 2,28 | 2,38 | -2,86% | 3.705,00 |
| 29.04.2025 | 2,41 | 2,45 | 2,40 | 2,45 | 0,41% | 2.389,00 |
| 28.04.2025 | 2,44 | 2,44 | 2,38 | 2,44 | 0,83% | 1.980,00 |
| 25.04.2025 | 2,47 | 2,53 | 2,42 | 2,42 | 0,83% | 10.451,00 |
| 24.04.2025 | 2,47 | 2,47 | 2,40 | 2,40 | 0,00% | 237,00 |
| 23.04.2025 | 2,49 | 2,49 | 2,27 | 2,40 | 0,00% | 100,00 |
| 22.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | - |
| 17.04.2025 | 2,30 | 2,39 | 2,30 | 2,39 | 1,70% | 453,00 |
| 16.04.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -1,26% | - |
| 15.04.2025 | 2,32 | 2,43 | 2,32 | 2,38 | -1,65% | 1.002,00 |
| 14.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 11.04.2025 | 2,38 | 2,40 | 2,35 | 2,40 | -1,64% | 245,00 |
| 10.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,24% | - |
| 09.04.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -1,23% | - |
| 08.04.2025 | 2,50 | 2,50 | 2,26 | 2,44 | -5,06% | 14.647,00 |
| 07.04.2025 | 2,29 | 2,67 | 2,29 | 2,57 | 1,98% | 516,00 |
| 04.04.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 3,28% | 9,00 |
| 03.04.2025 | 2,40 | 2,50 | 2,38 | 2,44 | -1,61% | 7.439,00 |
| 02.04.2025 | 2,52 | 2,52 | 2,40 | 2,48 | -3,88% | 1.800,00 |
| 01.04.2025 | 2,68 | 2,68 | 2,52 | 2,58 | -0,77% | 99,00 |
| 31.03.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 0,00% | 2.000,00 |
| 28.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 27.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 26.03.2025 | 2,54 | 2,60 | 2,52 | 2,60 | 0,00% | 95,00 |