1,335€
7,66%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,98% | - |
| 25.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 2,02% | - |
| 24.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 4,20% | - |
| 23.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,24% | - |
| 20.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 19.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 2,08% | - |
| 18.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 17.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -4,38% | - |
| 16.03.2026 | 1,20 | 1,26 | 1,20 | 1,26 | 0,00% | 520,00 |
| 13.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -4,56% | - |
| 12.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | - |
| 11.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -3,02% | - |
| 10.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 09.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -3,61% | - |
| 06.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 05.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -7,36% | - |
| 04.03.2026 | 1,39 | 1,50 | 1,39 | 1,50 | 7,94% | 2.000,00 |
| 03.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 02.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 27.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -4,48% | - |
| 26.02.2026 | 1,41 | 1,45 | 1,41 | 1,45 | 4,32% | 1.430,00 |
| 25.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 24.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,06% | - |
| 23.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,17% | - |
| 20.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -10,65% | - |
| 19.02.2026 | 1,44 | 1,55 | 1,44 | 1,55 | 8,01% | 180,00 |
| 18.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,71% | - |
| 17.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 16.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 13.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 12.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 11.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 10.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 09.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | - |
| 06.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -6,77% | - |
| 05.02.2026 | 1,44 | 1,55 | 1,44 | 1,55 | 1,97% | 2.000,00 |
| 04.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -5,88% | - |
| 03.02.2026 | 1,50 | 1,62 | 1,50 | 1,62 | -0,92% | 720,00 |
| 02.02.2026 | 1,52 | 1,63 | 1,52 | 1,63 | 9,03% | 120,00 |
| 30.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 28.01.2026 | 1,46 | 1,50 | 1,46 | 1,50 | 2,75% | 245,00 |
| 27.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | - |
| 26.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,05% | - |
| 23.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | - |
| 22.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 21.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 20.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 19.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,17% | - |
| 16.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 15.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,47% | - |
| 14.01.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -2,50% | 60,00 |
| 13.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 12.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,87% | - |
| 09.01.2026 | 1,36 | 1,36 | 1,34 | 1,34 | -4,64% | 625,00 |
| 08.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -6,67% | - |
| 07.01.2026 | 1,43 | 1,50 | 1,43 | 1,50 | 6,01% | 300,00 |
| 06.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,05% | - |
| 05.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -3,05% | - |
| 02.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 30.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,11% | - |
| 29.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 5,39% | 1.000,00 |
| 23.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,66% | - |
| 22.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,27% | - |
| 19.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 18.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 17.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 16.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,32% | - |
| 15.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 12.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,31% | - |
| 11.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 10.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,32% | - |
| 09.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,33% | - |
| 08.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 05.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 04.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,29% | - |
| 03.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 02.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,95% | - |
| 01.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 5,69% | - |
| 28.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,36% | - |
| 27.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,67% | - |
| 26.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 25.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 8,30% | 1.500,00 |
| 24.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 21.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 20.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,36% | - |
| 19.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -11,18% | - |
| 18.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 14,65% | 175,00 |
| 17.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,73% | - |
| 14.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,77% | - |
| 13.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 12.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,14% | - |
| 11.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,53% | - |
| 10.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,41% | - |
| 07.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -13,24% | - |
| 06.11.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 2,50% | 1.000,00 |
| 05.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 04.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -9,21% | - |
| 03.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,56% | - |
| 31.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
| 30.10.2025 | 1,57 | 1,61 | 1,57 | 1,61 | -5,03% | - |