2,260€
2,73%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 12.000,00 |
| 24.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 23.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 9.000,00 |
| 22.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,29% | 10.000,00 |
| 21.07.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 2,40% | - |
| 18.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -5,88% | - |
| 17.07.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 1,38% | - |
| 16.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 15.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -5,78% | - |
| 14.07.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -5,86% | 1.000,00 |
| 11.07.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -1,24% | - |
| 10.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -5,10% | - |
| 09.07.2025 | 2,45 | 2,55 | 2,41 | 2,55 | 3,66% | 2.320,00 |
| 08.07.2025 | 2,54 | 2,54 | 2,46 | 2,46 | 2,50% | - |
| 07.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 04.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,83% | - |
| 03.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,23% | - |
| 02.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | - |
| 01.07.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | - |
| 30.06.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 2,49% | - |
| 27.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,84% | - |
| 26.06.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,83% | - |
| 25.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,84% | - |
| 24.06.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -2,45% | - |
| 23.06.2025 | 2,39 | 2,45 | 2,39 | 2,45 | 0,00% | - |
| 20.06.2025 | 2,41 | 2,45 | 2,41 | 2,45 | 2,51% | - |
| 19.06.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -1,65% | - |
| 18.06.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,41% | - |
| 17.06.2025 | 2,39 | 2,44 | 2,39 | 2,44 | 2,09% | - |
| 16.06.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 1,27% | - |
| 13.06.2025 | 2,39 | 2,39 | 2,36 | 2,36 | -1,26% | - |
| 12.06.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -1,65% | - |
| 11.06.2025 | 2,39 | 2,43 | 2,39 | 2,43 | 0,00% | - |
| 10.06.2025 | 2,36 | 2,43 | 2,36 | 2,43 | 2,97% | - |
| 09.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,16% | - |
| 06.06.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -2,53% | - |
| 05.06.2025 | 2,31 | 2,37 | 2,31 | 2,37 | -4,44% | - |
| 04.06.2025 | 2,31 | 2,48 | 2,31 | 2,48 | 4,64% | 445,00 |
| 03.06.2025 | 2,31 | 2,37 | 2,31 | 2,37 | -1,25% | - |
| 02.06.2025 | 2,35 | 2,40 | 2,35 | 2,40 | 2,13% | - |
| 30.05.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,86% | - |
| 29.05.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | - |
| 28.05.2025 | 2,34 | 2,34 | 2,33 | 2,33 | 0,87% | - |
| 27.05.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,00% | - |
| 26.05.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -2,12% | - |
| 23.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 3.991,00 |
| 22.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 21.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 20.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 19.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 1.000,00 |
| 16.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 500,00 |
| 15.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 14.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 13.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 12.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 1.000,00 |
| 09.05.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 1,72% | 8.135,00 |
| 08.05.2025 | 2,34 | 2,34 | 2,32 | 2,32 | -0,43% | - |
| 07.05.2025 | 2,32 | 2,34 | 2,32 | 2,33 | 0,43% | - |
| 06.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,43% | - |
| 05.05.2025 | 2,32 | 2,33 | 2,32 | 2,33 | 1,75% | - |
| 02.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,43% | - |
| 30.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 29.04.2025 | 2,33 | 2,40 | 2,33 | 2,40 | 4,35% | - |
| 28.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,43% | - |
| 25.04.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,43% | - |
| 24.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 23.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 22.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 17.04.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -2,59% | - |
| 16.04.2025 | 2,35 | 2,35 | 2,27 | 2,32 | -1,28% | 1.000,00 |
| 15.04.2025 | 2,35 | 2,35 | 2,30 | 2,35 | 4,91% | - |
| 14.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 11.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 10.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 09.04.2025 | 2,30 | 2,38 | 2,30 | 2,38 | -0,42% | 800,00 |
| 08.04.2025 | 2,23 | 2,39 | 2,23 | 2,39 | 5,75% | - |
| 07.04.2025 | 2,09 | 2,26 | 2,09 | 2,26 | -3,42% | - |
| 04.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 03.04.2025 | 2,52 | 2,52 | 2,36 | 2,36 | -0,84% | - |
| 02.04.2025 | 2,52 | 2,52 | 2,38 | 2,38 | -5,56% | - |
| 01.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 31.03.2025 | 2,56 | 2,56 | 2,54 | 2,54 | 0,79% | - |
| 28.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 27.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 26.03.2025 | 2,54 | 2,54 | 2,52 | 2,52 | 0,00% | - |
| 25.03.2025 | 2,54 | 2,54 | 2,52 | 2,52 | 0,80% | - |
| 24.03.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -1,57% | - |
| 21.03.2025 | 2,52 | 2,54 | 2,52 | 2,54 | -2,31% | - |
| 20.03.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 3,17% | - |
| 19.03.2025 | 2,52 | 2,60 | 2,52 | 2,52 | 0,00% | - |
| 18.03.2025 | 2,54 | 2,54 | 2,52 | 2,52 | 0,00% | - |
| 17.03.2025 | 2,54 | 2,54 | 2,52 | 2,52 | 0,00% | - |
| 14.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 13.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 12.03.2025 | 2,52 | 2,52 | 2,48 | 2,48 | -2,36% | - |
| 11.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 10.03.2025 | 2,48 | 2,56 | 2,48 | 2,56 | 4,07% | - |
| 07.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 06.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,07% | - |
| 05.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |