SYZYGY AG SYZ
XETR · Deutschland · Kommerzielle Dienstleistungen
€1,05-0,02 (-1,42 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,04 | -1,42 % | €1,08 | €1,09 | €1,04 | 3,86K |
| 2026-09-30 | €1,06 | -0,47 % | €1,10 | €1,10 | €1,03 | 7,45K |
| 2026-09-29 | €1,07 | -2,74 % | €1,10 | €1,10 | €1,05 | 3,00K |
| 2026-09-28 | €1,10 | +1,39 % | €1,05 | €1,11 | €1,05 | 557 |
| 2026-09-25 | €1,08 | 0,00 % | €1,09 | €1,09 | €1,05 | 3,70K |
| 2026-09-24 | €1,08 | -0,92 % | €1,09 | €1,11 | €1,06 | 4,01K |
| 2026-09-23 | €1,09 | +0,93 % | €1,12 | €1,12 | €1,05 | 3,18K |
| 2026-09-22 | €1,08 | -4,42 % | €1,11 | €1,13 | €1,08 | 3,12K |
| 2026-09-21 | €1,13 | -0,88 % | €1,11 | €1,13 | €1,11 | 812 |
| 2026-09-18 | €1,14 | -1,30 % | €1,18 | €1,18 | €1,12 | 8,90K |
| 2026-09-17 | €1,15 | +0,43 % | €1,16 | €1,17 | €1,14 | 862 |
| 2026-09-16 | €1,15 | -2,95 % | €1,20 | €1,20 | €1,14 | 11,95K |
| 2026-09-15 | €1,18 | -0,42 % | €1,22 | €1,22 | €1,18 | 55 |
| 2026-09-14 | €1,19 | 0,00 % | €1,19 | €1,23 | €1,16 | 5,95K |
| 2026-09-11 | €1,19 | +1,28 % | €1,18 | €1,19 | €1,18 | 531 |
| 2026-09-10 | €1,17 | -2,08 % | €1,16 | €1,20 | €1,15 | 73 |
| 2026-09-09 | €1,20 | -2,04 % | €1,21 | €1,21 | €1,20 | 0 |
| 2026-09-08 | €1,23 | +1,66 % | €1,21 | €1,23 | €1,21 | 0 |
| 2026-09-07 | €1,21 | -0,41 % | €1,23 | €1,23 | €1,21 | 13 |
| 2026-09-04 | €1,21 | -0,41 % | €1,21 | €1,21 | €1,21 | 0 |
| 2026-09-03 | €1,22 | -1,22 % | €1,20 | €1,22 | €1,20 | 4,15K |
| 2026-09-02 | €1,23 | 0,00 % | €1,20 | €1,23 | €1,20 | 502 |
| 2026-09-01 | €1,23 | +0,41 % | €1,28 | €1,28 | €1,20 | 188 |
| 2026-08-31 | €1,23 | -1,21 % | €1,23 | €1,23 | €1,20 | 8,00K |
| 2026-08-28 | €1,24 | +1,22 % | €1,23 | €1,24 | €1,23 | 2,05K |
| 2026-08-27 | €1,23 | -2,00 % | €1,22 | €1,23 | €1,20 | 2,92K |
| 2026-08-26 | €1,25 | +1,21 % | €1,22 | €1,25 | €1,21 | 2,37K |
| 2026-08-25 | €1,24 | 0,00 % | €1,22 | €1,24 | €1,22 | 280 |
| 2026-08-24 | €1,24 | -1,20 % | €1,25 | €1,25 | €1,22 | 255 |
| 2026-08-21 | €1,25 | 0,00 % | €1,22 | €1,25 | €1,22 | 309 |
| 2026-08-20 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-08-19 | €1,25 | 0,00 % | €1,24 | €1,25 | €1,24 | 25 |
| 2026-08-18 | €1,25 | +0,40 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-08-17 | €1,25 | -0,40 % | €1,28 | €1,28 | €1,25 | 149 |
| 2026-08-14 | €1,25 | 0,00 % | €1,23 | €1,27 | €1,23 | 5,05K |
| 2026-08-13 | €1,25 | -0,79 % | €1,24 | €1,25 | €1,24 | 3,19K |
| 2026-08-12 | €1,26 | +0,40 % | €1,23 | €1,27 | €1,23 | 7,09K |
| 2026-08-11 | €1,25 | +1,21 % | €1,28 | €1,28 | €1,25 | 1 |
| 2026-08-10 | €1,24 | -0,80 % | €1,25 | €1,25 | €1,23 | 930 |
| 2026-08-07 | €1,25 | 0,00 % | €1,27 | €1,27 | €1,25 | 112 |
| 2026-08-06 | €1,25 | -0,40 % | €1,27 | €1,27 | €1,23 | 31,15K |
| 2026-08-05 | €1,25 | -0,40 % | €1,28 | €1,28 | €1,23 | 1,90K |
| 2026-08-04 | €1,26 | 0,00 % | €1,24 | €1,27 | €1,24 | 12,74K |
| 2026-08-03 | €1,26 | +0,80 % | €1,28 | €1,28 | €1,24 | 14,73K |
| 2026-07-31 | €1,25 | -0,40 % | €1,23 | €1,26 | €1,23 | 1,28K |
| 2026-07-30 | €1,25 | -1,57 % | €1,24 | €1,27 | €1,24 | 2,68K |
| 2026-07-29 | €1,27 | +1,59 % | €1,24 | €1,27 | €1,24 | 1,95K |
| 2026-07-28 | €1,25 | -1,95 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-07-27 | €1,28 | +3,23 % | €1,23 | €1,29 | €1,23 | 773 |
| 2026-07-24 | €1,24 | -0,80 % | €1,24 | €1,24 | €1,24 | 0 |
| 2026-07-23 | €1,25 | -1,19 % | €1,26 | €1,26 | €1,24 | 332 |
| 2026-07-22 | €1,26 | +0,40 % | €1,24 | €1,29 | €1,24 | 436 |
| 2026-07-21 | €1,26 | 0,00 % | €1,28 | €1,28 | €1,24 | 26 |
| 2026-07-20 | €1,26 | -0,40 % | €1,24 | €1,26 | €1,24 | 115 |
| 2026-07-17 | €1,26 | 0,00 % | €1,28 | €1,28 | €1,24 | 287 |
| 2026-07-16 | €1,26 | +0,40 % | €1,25 | €1,26 | €1,25 | 214 |
| 2026-07-15 | €1,26 | -0,79 % | €1,29 | €1,29 | €1,26 | 60 |
| 2026-07-14 | €1,27 | -0,39 % | €1,27 | €1,27 | €1,27 | 0 |
| 2026-07-13 | €1,27 | +1,19 % | €1,28 | €1,28 | €1,26 | 20,62K |
| 2026-07-10 | €1,26 | +0,40 % | €1,26 | €1,26 | €1,26 | 0 |
| 2026-07-09 | €1,25 | +1,21 % | €1,25 | €1,25 | €1,25 | 14,50K |
| 2026-07-08 | €1,24 | -1,20 % | €1,28 | €1,28 | €1,24 | 7,40K |
| 2026-07-07 | €1,25 | -0,79 % | €1,28 | €1,28 | €1,25 | 2,99K |
| 2026-07-06 | €1,26 | -0,78 % | €1,27 | €1,28 | €1,25 | 20,87K |
| 2026-07-03 | €1,27 | -5,56 % | €1,27 | €1,27 | €1,26 | 4,11K |
| 2026-07-02 | €1,35 | +8,00 % | €1,23 | €1,35 | €1,23 | 15,48K |
| 2026-07-01 | €1,25 | -0,40 % | €1,25 | €1,25 | €1,25 | 153 |
| 2026-06-30 | €1,25 | 0,00 % | €1,24 | €1,28 | €1,23 | 4,90K |
| 2026-06-29 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 300 |
| 2026-06-26 | €1,25 | 0,00 % | €1,23 | €1,27 | €1,23 | 9,65K |
| 2026-06-25 | €1,25 | -0,79 % | €1,28 | €1,28 | €1,25 | 640 |
| 2026-06-24 | €1,26 | +0,40 % | €1,26 | €1,28 | €1,25 | 15,50K |
| 2026-06-23 | €1,26 | -1,18 % | €1,30 | €1,30 | €1,24 | 320 |
| 2026-06-22 | €1,27 | 0,00 % | €1,24 | €1,27 | €1,24 | 1,75K |
| 2026-06-19 | €1,27 | -2,67 % | €1,27 | €1,27 | €1,27 | 150 |
| 2026-06-18 | €1,31 | +1,16 % | €1,27 | €1,31 | €1,27 | 86 |
| 2026-06-17 | €1,29 | +0,78 % | €1,28 | €1,29 | €1,28 | 1 |
| 2026-06-16 | €1,28 | -0,39 % | €1,28 | €1,28 | €1,28 | 0 |
| 2026-06-15 | €1,29 | +2,79 % | €1,38 | €1,38 | €1,26 | 5,37K |
| 2026-06-12 | €1,25 | +0,40 % | €1,29 | €1,29 | €1,25 | 7,00K |
| 2026-06-11 | €1,25 | -1,19 % | €1,24 | €1,25 | €1,24 | 15 |
| 2026-06-10 | €1,26 | -0,78 % | €1,27 | €1,27 | €1,25 | 1,02K |
| 2026-06-09 | €1,27 | 0,00 % | €1,30 | €1,30 | €1,25 | 218 |
| 2026-06-08 | €1,27 | -0,39 % | €1,34 | €1,34 | €1,26 | 1,26K |
| 2026-06-05 | €1,28 | 0,00 % | €1,30 | €1,30 | €1,26 | 3,60K |
| 2026-06-04 | €1,28 | 0,00 % | €1,29 | €1,29 | €1,26 | 5,16K |
| 2026-06-03 | €1,28 | -1,16 % | €1,27 | €1,28 | €1,27 | 5,00K |
| 2026-06-02 | €1,29 | -1,52 % | €1,31 | €1,31 | €1,29 | 1,00K |
| 2026-06-01 | €1,32 | +3,95 % | €1,24 | €1,32 | €1,24 | 12,65K |
| 2026-05-29 | €1,26 | +0,40 % | €1,29 | €1,30 | €1,26 | 6,54K |