2,435€
5,41%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 2,41 | 2,47 | 2,40 | 2,44 | 1,46% | - |
| 03.06.2025 | 2,39 | 2,45 | 2,39 | 2,40 | 0,84% | - |
| 02.06.2025 | 2,44 | 2,47 | 2,38 | 2,38 | 0,00% | - |
| 30.05.2025 | 2,44 | 2,44 | 2,37 | 2,38 | -2,26% | - |
| 29.05.2025 | 2,43 | 2,44 | 2,33 | 2,44 | 0,41% | - |
| 28.05.2025 | 2,43 | 2,44 | 2,38 | 2,43 | -0,21% | - |
| 27.05.2025 | 2,34 | 2,44 | 2,34 | 2,43 | 4,52% | - |
| 26.05.2025 | 2,35 | 2,39 | 2,33 | 2,33 | 0,00% | - |
| 23.05.2025 | 2,38 | 2,40 | 2,33 | 2,33 | -1,90% | 43.604,00 |
| 22.05.2025 | 2,38 | 2,38 | 2,36 | 2,37 | -0,21% | - |
| 21.05.2025 | 2,37 | 2,38 | 2,34 | 2,38 | 0,00% | - |
| 20.05.2025 | 2,40 | 2,44 | 2,35 | 2,38 | -2,06% | 14.544,00 |
| 19.05.2025 | 2,35 | 2,43 | 2,35 | 2,43 | 0,00% | - |
| 16.05.2025 | 2,37 | 2,43 | 2,35 | 2,43 | 0,00% | 76.600,00 |
| 15.05.2025 | 2,42 | 2,43 | 2,37 | 2,43 | 0,21% | - |
| 14.05.2025 | 2,43 | 2,43 | 2,35 | 2,42 | 0,00% | - |
| 13.05.2025 | 2,43 | 2,43 | 2,36 | 2,42 | -0,21% | - |
| 12.05.2025 | 2,38 | 2,43 | 2,35 | 2,43 | -0,21% | - |
| 09.05.2025 | 2,39 | 2,43 | 2,30 | 2,43 | 1,25% | 13.300,00 |
| 08.05.2025 | 2,38 | 2,42 | 2,32 | 2,40 | 0,00% | - |
| 07.05.2025 | 2,38 | 2,42 | 2,36 | 2,40 | 0,63% | - |
| 06.05.2025 | 2,36 | 2,41 | 2,34 | 2,39 | 1,06% | - |
| 05.05.2025 | 2,33 | 2,37 | 2,31 | 2,36 | 0,00% | 57,00 |
| 02.05.2025 | 2,34 | 2,53 | 2,30 | 2,36 | 0,43% | - |
| 30.04.2025 | 2,38 | 2,55 | 2,28 | 2,35 | -1,88% | 4.556,00 |
| 29.04.2025 | 2,41 | 2,47 | 2,39 | 2,40 | -0,83% | - |
| 28.04.2025 | 2,41 | 2,49 | 2,27 | 2,42 | -0,82% | - |
| 25.04.2025 | 2,33 | 2,50 | 2,33 | 2,44 | 4,28% | 4.400,00 |
| 24.04.2025 | 2,34 | 2,39 | 2,33 | 2,34 | 0,00% | - |
| 23.04.2025 | 2,33 | 2,40 | 2,31 | 2,34 | 0,65% | - |
| 22.04.2025 | 2,32 | 2,39 | 2,30 | 2,32 | 0,00% | - |
| 17.04.2025 | 2,36 | 2,37 | 2,28 | 2,32 | -2,11% | 45.000,00 |
| 16.04.2025 | 2,39 | 2,44 | 2,32 | 2,37 | -1,86% | 11.500,00 |
| 15.04.2025 | 2,43 | 2,46 | 2,39 | 2,42 | -1,02% | - |
| 14.04.2025 | 2,39 | 2,46 | 2,38 | 2,44 | 3,17% | - |
| 11.04.2025 | 2,44 | 2,44 | 2,31 | 2,37 | -2,87% | - |
| 10.04.2025 | 2,39 | 2,56 | 2,35 | 2,44 | 1,88% | - |
| 09.04.2025 | 2,36 | 2,44 | 2,36 | 2,39 | -2,05% | - |
| 08.04.2025 | 2,32 | 2,51 | 2,27 | 2,44 | 5,40% | 10.500,00 |
| 07.04.2025 | 2,36 | 2,49 | 2,28 | 2,32 | -2,73% | - |
| 04.04.2025 | 2,44 | 2,57 | 2,38 | 2,38 | -1,65% | 3.400,00 |
| 03.04.2025 | 2,52 | 2,58 | 2,39 | 2,42 | -3,97% | - |
| 02.04.2025 | 2,59 | 2,60 | 2,46 | 2,52 | -3,08% | - |
| 01.04.2025 | 2,59 | 2,60 | 2,53 | 2,60 | 0,39% | - |
| 31.03.2025 | 2,62 | 2,62 | 2,55 | 2,59 | -0,38% | - |
| 28.03.2025 | 2,59 | 2,60 | 2,52 | 2,60 | -0,38% | - |
| 27.03.2025 | 2,59 | 2,61 | 2,58 | 2,61 | 0,38% | - |
| 26.03.2025 | 2,57 | 2,61 | 2,56 | 2,60 | 0,00% | - |
| 25.03.2025 | 2,57 | 2,60 | 2,54 | 2,60 | -0,38% | - |
| 24.03.2025 | 2,57 | 2,61 | 2,54 | 2,61 | 0,00% | - |
| 21.03.2025 | 2,59 | 2,61 | 2,54 | 2,61 | 0,38% | - |
| 20.03.2025 | 2,60 | 2,65 | 2,51 | 2,60 | 0,00% | - |
| 19.03.2025 | 2,55 | 2,73 | 2,54 | 2,60 | 1,96% | - |
| 18.03.2025 | 2,59 | 2,64 | 2,55 | 2,55 | -1,16% | - |
| 17.03.2025 | 2,59 | 2,62 | 2,54 | 2,58 | 1,18% | - |
| 14.03.2025 | 2,55 | 2,56 | 2,48 | 2,55 | 0,39% | - |
| 13.03.2025 | 2,55 | 2,56 | 2,52 | 2,54 | 0,00% | - |
| 12.03.2025 | 2,56 | 2,56 | 2,50 | 2,54 | -2,31% | - |
| 11.03.2025 | 2,58 | 2,62 | 2,53 | 2,60 | 1,17% | - |
| 10.03.2025 | 2,53 | 2,69 | 2,51 | 2,57 | -1,15% | 1.050,00 |
| 07.03.2025 | 2,57 | 2,69 | 2,55 | 2,60 | 0,78% | - |
| 06.03.2025 | 2,62 | 2,63 | 2,56 | 2,58 | -0,39% | - |
| 05.03.2025 | 2,56 | 2,61 | 2,51 | 2,59 | -0,38% | - |
| 04.03.2025 | 2,62 | 2,63 | 2,53 | 2,60 | -0,38% | 13.000,00 |
| 03.03.2025 | 2,65 | 2,66 | 2,53 | 2,61 | -1,14% | 35.000,00 |
| 28.02.2025 | 2,63 | 2,64 | 2,57 | 2,64 | -1,12% | - |
| 27.02.2025 | 2,63 | 2,68 | 2,57 | 2,67 | 1,14% | - |
| 26.02.2025 | 2,57 | 2,64 | 2,56 | 2,64 | 2,33% | - |
| 25.02.2025 | 2,62 | 2,63 | 2,57 | 2,58 | -2,64% | - |
| 24.02.2025 | 2,63 | 2,67 | 2,57 | 2,65 | 0,38% | - |
| 21.02.2025 | 2,61 | 2,64 | 2,56 | 2,64 | 0,38% | - |
| 20.02.2025 | 2,63 | 2,64 | 2,56 | 2,63 | 0,00% | - |
| 19.02.2025 | 2,64 | 2,67 | 2,58 | 2,63 | -1,50% | 18.300,00 |
| 18.02.2025 | 2,59 | 2,67 | 2,58 | 2,67 | 3,09% | - |
| 17.02.2025 | 2,57 | 2,73 | 2,57 | 2,59 | 0,00% | - |
| 14.02.2025 | 2,58 | 2,60 | 2,48 | 2,59 | 0,78% | 34.650,00 |
| 13.02.2025 | 2,64 | 2,66 | 2,47 | 2,57 | -3,38% | 6.240,00 |
| 12.02.2025 | 2,66 | 2,68 | 2,57 | 2,66 | 0,38% | 1.050,00 |
| 11.02.2025 | 2,66 | 2,69 | 2,57 | 2,65 | 0,38% | - |
| 10.02.2025 | 2,70 | 2,71 | 2,56 | 2,64 | -1,86% | - |
| 07.02.2025 | 2,68 | 2,73 | 2,61 | 2,69 | 0,37% | - |
| 06.02.2025 | 2,69 | 2,73 | 2,65 | 2,68 | -0,37% | 37.240,00 |
| 05.02.2025 | 2,72 | 2,72 | 2,63 | 2,69 | -1,82% | 8.000,00 |
| 04.02.2025 | 3,03 | 3,03 | 2,64 | 2,74 | -11,33% | 46.520,00 |
| 03.02.2025 | 3,07 | 3,11 | 2,95 | 3,09 | 0,00% | 150,00 |
| 31.01.2025 | 3,09 | 3,10 | 3,02 | 3,09 | 0,00% | - |
| 30.01.2025 | 3,09 | 3,11 | 3,03 | 3,09 | 0,65% | - |
| 29.01.2025 | 3,10 | 3,11 | 3,04 | 3,07 | -1,29% | - |
| 28.01.2025 | 3,05 | 3,15 | 3,04 | 3,11 | 1,63% | - |
| 27.01.2025 | 3,02 | 3,12 | 3,00 | 3,06 | 3,03% | 13.500,00 |
| 24.01.2025 | 2,94 | 3,03 | 2,90 | 2,97 | 1,71% | - |
| 23.01.2025 | 2,97 | 3,02 | 2,92 | 2,92 | -1,68% | 46.800,00 |
| 22.01.2025 | 2,96 | 3,02 | 2,92 | 2,97 | 0,34% | 52.600,00 |
| 21.01.2025 | 2,92 | 3,01 | 2,88 | 2,96 | 0,34% | - |
| 20.01.2025 | 2,87 | 2,99 | 2,86 | 2,95 | 1,72% | - |
| 17.01.2025 | 2,88 | 2,90 | 2,86 | 2,90 | 0,00% | - |
| 16.01.2025 | 2,87 | 2,90 | 2,85 | 2,90 | 0,69% | - |
| 15.01.2025 | 2,88 | 2,88 | 2,83 | 2,88 | -0,69% | - |
| 14.01.2025 | 2,88 | 2,91 | 2,88 | 2,90 | -0,34% | - |
| 13.01.2025 | 2,82 | 2,91 | 2,82 | 2,91 | 3,56% | - |