9,510€
-13,35%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 9,44 | 9,51 | 9,44 | 9,51 | -13,35% | 104,00 |
| 14.10.2026 | 10,68 | 11,03 | 10,65 | 10,98 | 2,33% | 6.028,00 |
| 13.10.2026 | 10,33 | 10,83 | 10,25 | 10,73 | 2,14% | 6.200,00 |
| 12.10.2026 | 10,05 | 10,70 | 9,99 | 10,50 | 3,96% | 4.254,00 |
| 09.10.2026 | 9,92 | 10,13 | 9,92 | 10,10 | 0,55% | 87,00 |
| 08.10.2026 | 10,20 | 10,35 | 9,98 | 10,05 | -1,03% | 1.715,00 |
| 07.10.2026 | 10,00 | 10,48 | 10,00 | 10,15 | 0,25% | 1.867,00 |
| 06.10.2026 | 9,94 | 10,38 | 9,94 | 10,13 | 0,80% | 5.572,00 |
| 05.10.2026 | 10,07 | 10,48 | 10,02 | 10,05 | -1,52% | 2.166,00 |
| 02.10.2026 | 10,65 | 11,03 | 10,15 | 10,20 | -4,67% | 5.101,00 |
| 01.10.2026 | 10,70 | 11,00 | 10,65 | 10,70 | 0,47% | 3.501,00 |
| 30.09.2026 | 10,10 | 10,73 | 10,10 | 10,65 | 2,65% | 10.918,00 |
| 29.09.2026 | 10,48 | 10,68 | 10,28 | 10,38 | 0,73% | 1.463,00 |
| 28.09.2026 | 10,55 | 10,73 | 10,13 | 10,30 | -2,37% | 1.155,00 |
| 25.09.2026 | 9,74 | 10,78 | 9,74 | 10,55 | 8,21% | 6.178,00 |
| 24.09.2026 | 9,72 | 10,06 | 9,40 | 9,75 | -1,02% | 5.851,00 |
| 23.09.2026 | 9,79 | 9,90 | 9,56 | 9,85 | -0,20% | 1.816,00 |
| 22.09.2026 | 9,32 | 9,94 | 9,00 | 9,87 | 5,34% | 6.072,00 |
| 21.09.2026 | 9,20 | 9,52 | 9,11 | 9,37 | 2,52% | 3.137,00 |
| 18.09.2026 | 8,60 | 9,15 | 8,48 | 9,14 | 3,16% | 2.668,00 |
| 17.09.2026 | 8,94 | 8,94 | 8,50 | 8,86 | 0,11% | 221,00 |
| 16.09.2026 | 8,67 | 8,99 | 8,66 | 8,85 | 1,37% | 992,00 |
| 15.09.2026 | 8,06 | 8,90 | 8,06 | 8,73 | 8,04% | 2.169,00 |
| 14.09.2026 | 9,02 | 9,02 | 8,08 | 8,08 | -11,40% | 3.664,00 |
| 11.09.2026 | 9,04 | 9,17 | 8,85 | 9,12 | 0,66% | 3.397,00 |
| 10.09.2026 | 9,44 | 9,67 | 8,95 | 9,06 | -2,58% | 533,00 |
| 09.09.2026 | 9,78 | 9,87 | 9,19 | 9,30 | -4,81% | 1.671,00 |
| 08.09.2026 | 9,56 | 9,77 | 9,26 | 9,77 | 2,52% | 2.863,00 |
| 07.09.2026 | 9,53 | 9,78 | 9,42 | 9,53 | 1,17% | 6.558,00 |
| 04.09.2026 | 9,00 | 9,63 | 8,94 | 9,42 | 4,20% | 4.826,00 |
| 03.09.2026 | 8,00 | 9,24 | 8,00 | 9,04 | 13,28% | 3.027,00 |
| 02.09.2026 | 7,82 | 8,13 | 7,82 | 7,98 | 2,05% | 745,00 |
| 01.09.2026 | 8,06 | 8,06 | 7,79 | 7,82 | -1,51% | 2.649,00 |
| 31.08.2026 | 7,86 | 8,22 | 7,84 | 7,94 | 0,76% | 2.026,00 |
| 28.08.2026 | 8,02 | 8,09 | 7,74 | 7,88 | -0,88% | 1.065,00 |
| 27.08.2026 | 8,14 | 8,28 | 7,82 | 7,95 | -2,57% | 3.225,00 |
| 26.08.2026 | 8,41 | 8,41 | 8,12 | 8,16 | -2,16% | 5.651,00 |
| 25.08.2026 | 8,42 | 8,90 | 8,33 | 8,34 | -0,12% | 4.184,00 |
| 24.08.2026 | 7,70 | 8,67 | 7,51 | 8,35 | 10,45% | 6.281,00 |
| 21.08.2026 | 7,41 | 7,72 | 7,34 | 7,56 | 2,44% | 1.399,00 |
| 20.08.2026 | 7,38 | 7,46 | 7,35 | 7,38 | -1,07% | 1.299,00 |
| 19.08.2026 | 7,54 | 7,73 | 7,29 | 7,46 | 71,10% | 24.825,00 |
| 05.05.2026 | 4,52 | 4,52 | 4,22 | 4,36 | -3,54% | 13.546,00 |
| 04.05.2026 | 4,57 | 4,69 | 4,39 | 4,52 | -1,09% | 33.246,00 |
| 30.04.2026 | 4,79 | 4,79 | 4,45 | 4,57 | -4,59% | 9.084,00 |
| 29.04.2026 | 4,76 | 5,12 | 4,70 | 4,79 | 0,42% | 22.885,00 |
| 28.04.2026 | 5,09 | 5,09 | 4,64 | 4,77 | -6,74% | 10.369,00 |
| 27.04.2026 | 4,36 | 5,35 | 4,31 | 5,12 | 18,68% | 31.992,00 |
| 24.04.2026 | 4,21 | 4,37 | 4,17 | 4,31 | 2,74% | 4.284,00 |
| 23.04.2026 | 4,21 | 4,30 | 4,12 | 4,20 | 0,00% | 780,00 |
| 22.04.2026 | 4,11 | 4,26 | 4,11 | 4,20 | 1,94% | 5.161,00 |
| 21.04.2026 | 4,32 | 4,40 | 3,96 | 4,12 | -5,62% | 12.707,00 |
| 20.04.2026 | 4,07 | 4,44 | 3,87 | 4,36 | 0,69% | 44.619,00 |
| 17.04.2026 | 4,81 | 4,99 | 4,14 | 4,33 | -10,17% | 27.064,00 |
| 16.04.2026 | 4,76 | 5,29 | 4,64 | 4,82 | 3,99% | 75.556,00 |
| 15.04.2026 | 5,40 | 6,14 | 4,41 | 4,64 | -12,22% | 154.427,00 |
| 14.04.2026 | 5,04 | 5,46 | 4,96 | 5,28 | 10,23% | 69.352,00 |
| 13.04.2026 | 4,57 | 5,19 | 4,53 | 4,79 | 11,66% | 36.117,00 |
| 10.04.2026 | 4,09 | 4,66 | 4,08 | 4,29 | 8,47% | 33.022,00 |
| 09.04.2026 | 3,53 | 4,02 | 3,50 | 3,96 | 10,94% | 28.669,00 |
| 08.04.2026 | 3,47 | 3,70 | 3,45 | 3,57 | 4,55% | 44.837,00 |
| 07.04.2026 | 3,18 | 3,44 | 3,17 | 3,41 | 6,07% | 21.590,00 |
| 02.04.2026 | 3,12 | 3,31 | 3,03 | 3,22 | 3,71% | 15.689,00 |
| 01.04.2026 | 2,71 | 3,26 | 2,68 | 3,10 | 15,03% | 21.893,00 |
| 31.03.2026 | 2,95 | 2,96 | 2,64 | 2,70 | -8,64% | 39.459,00 |
| 30.03.2026 | 2,80 | 2,96 | 2,68 | 2,95 | 15,69% | 24.753,00 |
| 27.03.2026 | 2,94 | 3,04 | 2,51 | 2,55 | -12,97% | 42.248,00 |
| 26.03.2026 | 2,66 | 2,96 | 2,66 | 2,93 | 8,52% | 31.618,00 |
| 25.03.2026 | 2,22 | 2,93 | 2,20 | 2,70 | 22,17% | 58.474,00 |
| 24.03.2026 | 2,11 | 2,29 | 2,07 | 2,21 | 3,51% | 18.174,00 |
| 23.03.2026 | 1,97 | 2,23 | 1,86 | 2,14 | 24,64% | 65.759,00 |
| 20.03.2026 | 1,73 | 1,76 | 1,70 | 1,71 | -0,87% | 54,00 |
| 19.03.2026 | 1,76 | 1,77 | 1,68 | 1,73 | -1,26% | 65,00 |
| 18.03.2026 | 1,76 | 1,78 | 1,72 | 1,75 | -0,57% | - |
| 17.03.2026 | 1,79 | 1,82 | 1,68 | 1,76 | -1,40% | 10.800,00 |
| 16.03.2026 | 1,76 | 1,83 | 1,71 | 1,79 | 2,12% | 1.238,00 |
| 13.03.2026 | 1,77 | 1,78 | 1,73 | 1,75 | -0,29% | 1.565,00 |
| 12.03.2026 | 1,73 | 1,83 | 1,71 | 1,75 | 1,45% | 26.611,00 |
| 11.03.2026 | 1,76 | 1,77 | 1,71 | 1,73 | -1,26% | 2.584,00 |
| 10.03.2026 | 1,65 | 1,76 | 1,65 | 1,75 | 5,93% | 3.250,00 |
| 09.03.2026 | 1,62 | 1,71 | 1,57 | 1,65 | -6,40% | 2.900,00 |
| 06.03.2026 | 1,67 | 1,80 | 1,66 | 1,77 | 6,13% | 27.827,00 |
| 05.03.2026 | 1,59 | 1,69 | 1,58 | 1,66 | 6,40% | 43.568,00 |
| 04.03.2026 | 1,61 | 1,78 | 1,55 | 1,56 | -3,10% | 42.516,00 |
| 03.03.2026 | 1,57 | 1,66 | 1,57 | 1,61 | 3,53% | 48.347,00 |
| 02.03.2026 | 1,58 | 1,60 | 1,55 | 1,56 | -1,89% | 728,00 |
| 27.02.2026 | 1,56 | 1,66 | 1,54 | 1,59 | 2,58% | 2.815,00 |
| 26.02.2026 | 1,50 | 1,58 | 1,50 | 1,55 | 1,84% | 90,00 |
| 25.02.2026 | 1,47 | 1,59 | 1,47 | 1,52 | 5,19% | 883,00 |
| 24.02.2026 | 1,65 | 1,66 | 1,43 | 1,45 | -12,16% | 15.865,00 |
| 23.02.2026 | 1,68 | 1,72 | 1,59 | 1,65 | -1,97% | 105,00 |
| 20.02.2026 | 1,65 | 1,70 | 1,65 | 1,68 | 3,71% | 2.767,00 |
| 19.02.2026 | 1,67 | 1,71 | 1,61 | 1,62 | -2,82% | 14.964,00 |
| 18.02.2026 | 1,67 | 1,75 | 1,65 | 1,67 | -0,18% | - |
| 17.02.2026 | 1,70 | 1,72 | 1,65 | 1,67 | 1,71% | 1.340,00 |
| 16.02.2026 | 1,69 | 1,71 | 1,64 | 1,64 | -1,50% | 6.795,00 |
| 13.02.2026 | 1,71 | 1,73 | 1,66 | 1,67 | -0,18% | 28.920,00 |
| 12.02.2026 | 1,69 | 1,71 | 1,66 | 1,67 | 0,18% | 13.920,00 |
| 11.02.2026 | 1,67 | 1,75 | 1,63 | 1,67 | -0,30% | 390,00 |
| 10.02.2026 | 1,69 | 1,71 | 1,64 | 1,67 | 0,30% | 613,00 |