Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 1,27 | 1,27 | 1,23 | 1,25 | -0,40% | 31.146,00 |
| 05.08.2026 | 1,28 | 1,28 | 1,23 | 1,26 | -0,40% | 1.904,00 |
| 04.08.2026 | 1,24 | 1,28 | 1,24 | 1,26 | 0,00% | 12.741,00 |
| 03.08.2026 | 1,28 | 1,28 | 1,24 | 1,26 | 0,80% | 14.733,00 |
| 31.07.2026 | 1,23 | 1,26 | 1,23 | 1,25 | -0,40% | 1.284,00 |
| 30.07.2026 | 1,24 | 1,28 | 1,24 | 1,26 | -1,57% | 2.684,00 |
| 29.07.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 1,59% | 1.952,00 |
| 28.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,95% | - |
| 27.07.2026 | 1,23 | 1,29 | 1,23 | 1,28 | 3,23% | 773,00 |
| 24.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 23.07.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -1,19% | 332,00 |
| 22.07.2026 | 1,24 | 1,29 | 1,24 | 1,27 | 0,40% | 436,00 |
| 21.07.2026 | 1,28 | 1,28 | 1,24 | 1,26 | 0,00% | 26,00 |
| 20.07.2026 | 1,24 | 1,26 | 1,24 | 1,26 | -0,40% | 115,00 |
| 17.07.2026 | 1,28 | 1,28 | 1,24 | 1,27 | 0,00% | 287,00 |
| 16.07.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 0,40% | 214,00 |
| 15.07.2026 | 1,30 | 1,30 | 1,26 | 1,26 | -0,79% | 60,00 |
| 14.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,39% | - |
| 13.07.2026 | 1,28 | 1,28 | 1,26 | 1,28 | 1,19% | 20.620,00 |
| 10.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,40% | - |
| 09.07.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 1,21% | 14.500,00 |
| 08.07.2026 | 1,28 | 1,28 | 1,24 | 1,24 | -1,20% | 7.400,00 |
| 07.07.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -0,79% | 2.992,00 |
| 06.07.2026 | 1,28 | 1,28 | 1,25 | 1,27 | -0,78% | 20.869,00 |
| 03.07.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -5,56% | 4.106,00 |
| 02.07.2026 | 1,23 | 1,35 | 1,23 | 1,35 | 8,00% | 15.484,00 |
| 01.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | 153,00 |
| 30.06.2026 | 1,24 | 1,28 | 1,23 | 1,26 | 0,00% | 4.902,00 |
| 29.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 300,00 |
| 26.06.2026 | 1,23 | 1,27 | 1,23 | 1,26 | 0,00% | 9.651,00 |
| 25.06.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -0,79% | 640,00 |
| 24.06.2026 | 1,26 | 1,28 | 1,25 | 1,27 | 0,40% | 15.500,00 |
| 23.06.2026 | 1,30 | 1,30 | 1,24 | 1,26 | -1,18% | 320,00 |
| 22.06.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 0,00% | 1.754,00 |
| 19.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,67% | 150,00 |
| 18.06.2026 | 1,27 | 1,31 | 1,27 | 1,31 | 1,16% | 86,00 |
| 17.06.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | 1,00 |
| 16.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | - |
| 15.06.2026 | 1,38 | 1,38 | 1,27 | 1,29 | 2,79% | 5.366,00 |
| 12.06.2026 | 1,30 | 1,30 | 1,26 | 1,26 | 0,40% | 7.002,00 |
| 11.06.2026 | 1,24 | 1,25 | 1,24 | 1,25 | -1,19% | 15,00 |
| 10.06.2026 | 1,28 | 1,28 | 1,25 | 1,27 | -0,78% | 1.021,00 |
| 09.06.2026 | 1,30 | 1,30 | 1,25 | 1,28 | 0,00% | 218,00 |
| 08.06.2026 | 1,34 | 1,34 | 1,26 | 1,28 | -0,39% | 1.263,00 |
| 05.06.2026 | 1,30 | 1,30 | 1,26 | 1,28 | 0,00% | 3.603,00 |
| 04.06.2026 | 1,29 | 1,30 | 1,26 | 1,28 | 0,00% | 5.160,00 |
| 03.06.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -1,16% | 5.001,00 |
| 02.06.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -1,52% | 1.000,00 |
| 01.06.2026 | 1,24 | 1,32 | 1,24 | 1,32 | 3,95% | 12.645,00 |
| 29.05.2026 | 1,30 | 1,30 | 1,27 | 1,27 | 0,40% | 6.544,00 |
| 28.05.2026 | 1,28 | 1,28 | 1,25 | 1,26 | -1,95% | 2.388,00 |
| 27.05.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 0,00% | 4.001,00 |
| 26.05.2026 | 1,29 | 1,29 | 1,27 | 1,29 | 0,00% | 8.521,00 |
| 25.05.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -0,39% | 4.261,00 |
| 22.05.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -1,53% | 8.802,00 |
| 21.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,38% | - |
| 20.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 19.05.2026 | 1,31 | 1,32 | 1,30 | 1,32 | -1,50% | 20.035,00 |
| 18.05.2026 | 1,33 | 1,34 | 1,30 | 1,34 | 1,14% | 1.961,00 |
| 15.05.2026 | 1,38 | 1,38 | 1,30 | 1,32 | -1,86% | 405,00 |
| 14.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 13.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 12.05.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 2,28% | 1.000,00 |
| 11.05.2026 | 1,38 | 1,38 | 1,32 | 1,32 | -2,59% | 2.100,00 |
| 08.05.2026 | 1,37 | 1,37 | 1,35 | 1,35 | 0,37% | 959,00 |
| 07.05.2026 | 1,38 | 1,38 | 1,30 | 1,35 | 0,75% | 3.899,00 |
| 06.05.2026 | 1,35 | 1,36 | 1,30 | 1,34 | -0,74% | 6.163,00 |
| 05.05.2026 | 1,38 | 1,38 | 1,35 | 1,35 | 0,00% | 1,00 |
| 04.05.2026 | 1,40 | 1,40 | 1,32 | 1,35 | -0,74% | 3.596,00 |
| 30.04.2026 | 1,35 | 1,40 | 1,31 | 1,36 | -3,21% | 1.915,00 |
| 29.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,82% | 23,00 |
| 28.04.2026 | 1,37 | 1,38 | 1,33 | 1,38 | 1,85% | 3.419,00 |
| 27.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 24.04.2026 | 1,32 | 1,38 | 1,32 | 1,37 | 1,86% | 660,00 |
| 23.04.2026 | 1,30 | 1,36 | 1,30 | 1,35 | 0,37% | 2.057,00 |
| 22.04.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 1,13% | 1.337,00 |
| 21.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 2.000,00 |
| 20.04.2026 | 1,30 | 1,33 | 1,30 | 1,33 | 0,76% | 67,00 |
| 17.04.2026 | 1,35 | 1,35 | 1,31 | 1,32 | -1,13% | 2.060,00 |
| 16.04.2026 | 1,34 | 1,34 | 1,28 | 1,33 | 1,53% | 283,00 |
| 15.04.2026 | 1,34 | 1,34 | 1,28 | 1,31 | 0,00% | 3.139,00 |
| 14.04.2026 | 1,30 | 1,33 | 1,26 | 1,31 | 2,34% | 5.258,00 |
| 13.04.2026 | 1,25 | 1,28 | 1,25 | 1,28 | -2,29% | 350,00 |
| 10.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 09.04.2026 | 1,34 | 1,34 | 1,28 | 1,31 | 1,16% | 159,00 |
| 08.04.2026 | 1,30 | 1,30 | 1,25 | 1,30 | 1,97% | 2.124,00 |
| 07.04.2026 | 1,30 | 1,30 | 1,26 | 1,27 | -5,22% | 7.086,00 |
| 02.04.2026 | 1,35 | 1,37 | 1,28 | 1,34 | 1,52% | 4.292,00 |
| 01.04.2026 | 1,30 | 1,32 | 1,28 | 1,32 | -0,75% | 268,00 |
| 31.03.2026 | 1,32 | 1,36 | 1,27 | 1,33 | -2,21% | 1.197,00 |
| 30.03.2026 | 1,37 | 1,37 | 1,34 | 1,36 | -0,73% | 4.168,00 |
| 27.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 2,62% | - |
| 26.03.2026 | 1,35 | 1,35 | 1,26 | 1,34 | 0,75% | 1.998,00 |
| 25.03.2026 | 1,21 | 1,36 | 1,21 | 1,33 | -13,96% | 4.057,00 |
| 23.03.2026 | 1,38 | 1,54 | 1,20 | 1,54 | 18,92% | 5.064,00 |
| 20.03.2026 | 1,30 | 1,30 | 1,24 | 1,30 | -3,00% | 6.366,00 |
| 19.03.2026 | 1,30 | 1,34 | 1,28 | 1,34 | -0,37% | 364,00 |
| 18.03.2026 | 1,28 | 1,34 | 1,28 | 1,34 | 7,20% | 2.034,00 |
| 17.03.2026 | 1,30 | 1,30 | 1,25 | 1,25 | -6,02% | 142,00 |
| 16.03.2026 | 1,33 | 1,33 | 1,32 | 1,33 | 0,00% | 490,00 |