0,990€
6,91%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -5,51% | - |
| 09.10.2026 | 0,93 | 0,98 | 0,93 | 0,98 | 2,51% | - |
| 08.10.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -2,85% | - |
| 07.10.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 0,41% | - |
| 06.10.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -5,31% | - |
| 05.10.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 5,61% | - |
| 02.10.2026 | 1,04 | 1,04 | 0,98 | 0,98 | -5,31% | - |
| 01.10.2026 | 1,04 | 1,07 | 1,04 | 1,04 | 0,00% | 666,00 |
| 30.09.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 29.09.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 28.09.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 25.09.2026 | 1,01 | 1,04 | 1,01 | 1,04 | 1,97% | - |
| 24.09.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -3,33% | - |
| 23.09.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -0,47% | - |
| 22.09.2026 | 1,08 | 1,08 | 1,06 | 1,06 | 0,00% | - |
| 21.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 18.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,47% | - |
| 17.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -8,62% | - |
| 16.09.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 15.09.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 14.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 11.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 10.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 09.09.2026 | 1,13 | 1,15 | 1,13 | 1,15 | -4,17% | - |
| 08.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 1.400,00 |
| 07.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 04.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 03.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 02.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 01.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 31.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 28.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 2.600,00 |
| 27.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 26.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 25.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 24.08.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | 200,00 |
| 21.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 20.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 19.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 18.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 17.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 14.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 13.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 12.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 11.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 10.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 07.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 06.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,83% | - |
| 05.08.2026 | 1,21 | 1,24 | 1,21 | 1,24 | 0,00% | 1.300,00 |
| 04.08.2026 | 1,20 | 1,24 | 1,20 | 1,24 | 2,49% | 200,00 |
| 03.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,42% | - |
| 31.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 30.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 29.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 28.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 27.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,43% | - |
| 24.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 3,35% | - |
| 23.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 22.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 21.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,41% | - |
| 20.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 17.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 16.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,21% | - |
| 15.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 14.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 13.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 10.07.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 1,65% | 15,00 |
| 09.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 08.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |
| 07.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,79% | - |
| 06.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 03.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 4,98% | - |
| 02.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 01.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 30.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 29.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 26.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 25.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -5,86% | - |
| 24.06.2026 | 1,21 | 1,28 | 1,21 | 1,28 | 6,22% | 3.000,00 |
| 23.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 22.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 19.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 18.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 17.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,41% | - |
| 16.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,41% | - |
| 15.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 12.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 11.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,43% | - |
| 10.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 09.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -4,63% | - |
| 08.06.2026 | 1,24 | 1,30 | 1,24 | 1,30 | 4,86% | 300,00 |
| 05.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 04.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 03.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | - |
| 02.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 3,33% | - |
| 01.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,83% | - |
| 29.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 28.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,98% | - |
| 27.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 26.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |