1,083€
-0,64%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 1,12 | 1,13 | 1,06 | 1,08 | -3,13% | - |
| 21.09.2026 | 1,11 | 1,15 | 1,10 | 1,12 | 2,76% | - |
| 18.09.2026 | 1,11 | 1,17 | 1,09 | 1,09 | -0,46% | 50.000,00 |
| 17.09.2026 | 1,14 | 1,18 | 1,09 | 1,09 | -1,71% | - |
| 16.09.2026 | 1,20 | 1,20 | 1,11 | 1,11 | -7,33% | 975,00 |
| 15.09.2026 | 1,20 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 14.09.2026 | 1,20 | 1,22 | 1,16 | 1,20 | 0,42% | - |
| 11.09.2026 | 1,20 | 1,20 | 1,18 | 1,20 | 1,70% | 2.800,00 |
| 10.09.2026 | 1,20 | 1,20 | 1,16 | 1,18 | -2,49% | - |
| 09.09.2026 | 1,18 | 1,23 | 1,17 | 1,21 | 2,55% | 8.000,00 |
| 08.09.2026 | 1,22 | 1,28 | 1,16 | 1,18 | -3,92% | - |
| 07.09.2026 | 1,22 | 1,22 | 1,18 | 1,22 | 0,00% | - |
| 04.09.2026 | 1,22 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 03.09.2026 | 1,22 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 02.09.2026 | 1,22 | 1,24 | 1,20 | 1,22 | 0,00% | - |
| 01.09.2026 | 1,22 | 1,24 | 1,22 | 1,22 | 0,00% | - |
| 31.08.2026 | 1,22 | 1,24 | 1,21 | 1,22 | 0,41% | - |
| 28.08.2026 | 1,23 | 1,25 | 1,21 | 1,22 | -0,98% | - |
| 27.08.2026 | 1,22 | 1,24 | 1,21 | 1,23 | 0,00% | 26.460,00 |
| 26.08.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 25.08.2026 | 1,20 | 1,24 | 1,20 | 1,23 | 0,00% | 21.000,00 |
| 24.08.2026 | 1,23 | 1,24 | 1,23 | 1,23 | 2,50% | - |
| 21.08.2026 | 1,23 | 1,25 | 1,20 | 1,20 | -2,44% | - |
| 20.08.2026 | 1,23 | 1,27 | 1,22 | 1,23 | 0,00% | - |
| 19.08.2026 | 1,23 | 1,28 | 1,23 | 1,23 | 0,00% | - |
| 18.08.2026 | 1,23 | 1,25 | 1,23 | 1,23 | 0,00% | - |
| 17.08.2026 | 1,23 | 1,25 | 1,23 | 1,23 | 0,00% | - |
| 14.08.2026 | 1,23 | 1,29 | 1,23 | 1,23 | 0,00% | - |
| 13.08.2026 | 1,23 | 1,25 | 1,23 | 1,23 | 0,00% | 14.500,00 |
| 12.08.2026 | 1,23 | 1,27 | 1,23 | 1,23 | -0,81% | - |
| 11.08.2026 | 1,22 | 1,28 | 1,22 | 1,24 | 1,22% | 11.000,00 |
| 10.08.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 07.08.2026 | 1,23 | 1,33 | 1,23 | 1,23 | 0,00% | - |
| 06.08.2026 | 1,23 | 1,27 | 1,23 | 1,23 | 0,00% | - |
| 05.08.2026 | 1,22 | 1,26 | 1,22 | 1,23 | 0,66% | 82.586,00 |
| 04.08.2026 | 1,24 | 1,28 | 1,22 | 1,22 | -0,65% | - |
| 03.08.2026 | 1,24 | 1,28 | 1,23 | 1,23 | -0,41% | - |
| 31.07.2026 | 1,24 | 1,26 | 1,23 | 1,23 | -1,84% | - |
| 30.07.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 1,46% | - |
| 29.07.2026 | 1,25 | 1,26 | 1,23 | 1,24 | -0,80% | - |
| 28.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,24% | - |
| 27.07.2026 | 1,25 | 1,29 | 1,24 | 1,25 | 0,40% | 53.300,00 |
| 24.07.2026 | 1,27 | 1,32 | 1,24 | 1,24 | -1,74% | - |
| 23.07.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 3,27% | - |
| 22.07.2026 | 1,25 | 1,29 | 1,23 | 1,23 | -2,23% | - |
| 21.07.2026 | 1,25 | 1,29 | 1,24 | 1,25 | 1,62% | - |
| 20.07.2026 | 1,25 | 1,27 | 1,23 | 1,23 | -2,76% | - |
| 17.07.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 0,88% | - |
| 16.07.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | - |
| 15.07.2026 | 1,27 | 1,28 | 1,26 | 1,26 | -0,87% | - |
| 14.07.2026 | 1,30 | 1,30 | 1,24 | 1,27 | -1,55% | - |
| 13.07.2026 | 1,29 | 1,32 | 1,26 | 1,29 | 1,42% | - |
| 10.07.2026 | 1,28 | 1,28 | 1,24 | 1,27 | 2,01% | - |
| 09.07.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -1,43% | - |
| 08.07.2026 | 1,28 | 1,28 | 1,24 | 1,26 | 0,64% | - |
| 07.07.2026 | 1,29 | 1,30 | 1,26 | 1,26 | -3,09% | 30.250,00 |
| 06.07.2026 | 1,31 | 1,31 | 1,25 | 1,30 | 0,00% | 6.750,00 |
| 03.07.2026 | 1,34 | 643,14 | 1,27 | 1,30 | -1,52% | 5.000,00 |
| 02.07.2026 | 1,25 | 1,33 | 1,24 | 1,32 | 5,62% | - |
| 01.07.2026 | 1,25 | 1,25 | 1,23 | 1,25 | 0,00% | 1.440,00 |
| 30.06.2026 | 1,25 | 1,26 | 1,24 | 1,25 | 0,00% | - |
| 29.06.2026 | 1,25 | 1,28 | 1,23 | 1,25 | 0,00% | - |
| 26.06.2026 | 1,28 | 1,28 | 1,23 | 1,25 | -0,80% | - |
| 25.06.2026 | 1,28 | 1,29 | 1,23 | 1,26 | -1,41% | - |
| 24.06.2026 | 1,28 | 1,28 | 1,25 | 1,27 | -0,16% | - |
| 23.06.2026 | 1,28 | 1,29 | 1,25 | 1,28 | -0,16% | - |
| 22.06.2026 | 1,28 | 1,30 | 1,24 | 1,28 | -0,47% | - |
| 19.06.2026 | 1,29 | 1,30 | 1,25 | 1,28 | 0,47% | 1.850,00 |
| 17.06.2026 | 1,29 | 1,33 | 1,26 | 1,28 | -0,85% | - |
| 16.06.2026 | 1,30 | 1,32 | 1,25 | 1,29 | -1,15% | 2.300,00 |
| 15.06.2026 | 1,29 | 1,34 | 1,24 | 1,30 | 2,36% | - |
| 12.06.2026 | 1,27 | 1,30 | 1,25 | 1,27 | 0,63% | 44.500,00 |
| 11.06.2026 | 1,28 | 1,32 | 1,25 | 1,27 | -0,78% | 24.000,00 |
| 10.06.2026 | 1,28 | 1,28 | 1,27 | 1,28 | 0,16% | 16.000,00 |
| 09.06.2026 | 1,30 | 1,30 | 1,25 | 1,27 | 0,24% | 125.000,00 |
| 08.06.2026 | 1,30 | 1,30 | 1,27 | 1,27 | -2,53% | 1.300,00 |
| 05.06.2026 | 1,31 | 1,31 | 1,30 | 1,30 | 1,80% | - |
| 04.06.2026 | 1,28 | 1,30 | 1,26 | 1,28 | -1,16% | 77.900,00 |
| 03.06.2026 | 1,31 | 1,34 | 1,28 | 1,30 | 0,54% | - |
| 02.06.2026 | 1,29 | 1,35 | 1,27 | 1,29 | -2,79% | - |
| 01.06.2026 | 1,28 | 1,34 | 1,25 | 1,33 | 4,74% | - |
| 29.05.2026 | 1,29 | 1,29 | 1,24 | 1,27 | 0,40% | 35.000,00 |
| 28.05.2026 | 1,30 | 1,30 | 1,24 | 1,26 | -2,70% | 42.500,00 |
| 27.05.2026 | 1,31 | 1,32 | 1,27 | 1,30 | -0,77% | - |
| 26.05.2026 | 1,32 | 1,32 | 1,28 | 1,31 | -0,38% | - |
| 25.05.2026 | 1,33 | 1,33 | 1,28 | 1,31 | 0,54% | - |
| 22.05.2026 | 1,34 | 1,34 | 1,29 | 1,30 | -0,91% | - |
| 21.05.2026 | 1,35 | 1,35 | 1,31 | 1,32 | -1,72% | - |
| 20.05.2026 | 1,34 | 1,35 | 1,32 | 1,34 | 0,98% | 4.800,00 |
| 19.05.2026 | 1,35 | 1,35 | 1,30 | 1,33 | -0,75% | - |
| 15.05.2026 | 1,35 | 1,38 | 1,30 | 1,34 | -0,74% | - |
| 14.05.2026 | 1,34 | 1,36 | 1,29 | 1,35 | 0,52% | - |
| 13.05.2026 | 1,37 | 1,39 | 1,30 | 1,34 | -1,76% | - |
| 12.05.2026 | 1,35 | 1,40 | 1,32 | 1,36 | 1,04% | - |
| 11.05.2026 | 1,37 | 1,38 | 1,31 | 1,35 | -1,25% | - |
| 08.05.2026 | 1,36 | 1,38 | 1,33 | 1,37 | 0,52% | 2.910,00 |
| 07.05.2026 | 1,36 | 1,39 | 1,31 | 1,36 | 1,88% | 3.298,00 |
| 06.05.2026 | 1,33 | 1,37 | 1,28 | 1,33 | 1,76% | - |
| 05.05.2026 | 1,33 | 1,38 | 1,31 | 1,31 | -1,50% | - |
| 04.05.2026 | 1,35 | 1,43 | 1,31 | 1,33 | -1,12% | 3.400,00 |