1,343€
3,67%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 20.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 19.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 18.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | - |
| 15.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 1,18% | - |
| 14.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,67% | - |
| 13.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,16% | - |
| 12.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,89% | - |
| 11.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,93% | - |
| 08.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | - |
| 07.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | - |
| 06.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,19% | - |
| 05.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,56% | - |
| 04.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,28% | - |
| 30.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,77% | - |
| 29.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 28.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,56% | - |
| 27.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 24.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,57% | - |
| 23.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 22.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 21.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 20.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 17.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 16.04.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 3,23% | 10,00 |
| 15.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,20% | - |
| 14.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 13.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,19% | 250,00 |
| 10.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,02% | - |
| 09.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 08.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,98% | - |
| 07.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,40% | - |
| 02.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,62% | - |
| 01.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 31.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 30.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,20% | - |
| 27.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 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 | -3,70% | - |
| 29.01.2026 | 1,53 | 1,62 | 1,50 | 1,55 | 3,85% | - |
| 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% | - |