5,920€
-2,15%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.02.2026 | 1,65 | 1,77 | 1,65 | 1,67 | 1,65% | 539,00 |
| 06.02.2026 | 1,65 | 1,66 | 1,58 | 1,64 | 2,50% | 4.364,00 |
| 05.02.2026 | 1,73 | 1,73 | 1,59 | 1,60 | -7,90% | 3.116,00 |
| 04.02.2026 | 1,73 | 1,83 | 1,72 | 1,74 | 1,28% | - |
| 03.02.2026 | 1,70 | 1,73 | 1,70 | 1,71 | -0,70% | - |
| 02.02.2026 | 1,72 | 1,82 | 1,71 | 1,73 | 1,77% | 232,00 |
| 30.01.2026 | 1,77 | 1,78 | 1,67 | 1,70 | -1,45% | 25.012,00 |
| 29.01.2026 | 1,83 | 1,85 | 1,69 | 1,72 | -5,49% | 1.711,00 |
| 28.01.2026 | 1,83 | 1,87 | 1,82 | 1,82 | -0,71% | 2.100,00 |
| 27.01.2026 | 1,80 | 1,92 | 1,74 | 1,83 | 1,27% | 1.831,00 |
| 26.01.2026 | 1,69 | 1,84 | 1,69 | 1,81 | 6,91% | 6.410,00 |
| 23.01.2026 | 1,62 | 1,77 | 1,60 | 1,69 | 3,55% | 15.221,00 |
| 22.01.2026 | 1,63 | 1,67 | 1,62 | 1,64 | -0,18% | 3.996,00 |
| 21.01.2026 | 1,67 | 1,67 | 1,62 | 1,64 | 0,80% | 761,00 |
| 20.01.2026 | 1,64 | 1,65 | 1,61 | 1,63 | -0,31% | - |
| 19.01.2026 | 1,60 | 1,77 | 1,59 | 1,63 | -2,98% | 2.500,00 |
| 16.01.2026 | 1,65 | 1,76 | 1,65 | 1,68 | 4,35% | 7.794,00 |
| 15.01.2026 | 1,70 | 1,86 | 1,59 | 1,61 | -4,62% | 5.765,00 |
| 14.01.2026 | 1,71 | 1,76 | 1,60 | 1,69 | -0,88% | 4.129,00 |
| 13.01.2026 | 1,74 | 1,79 | 1,54 | 1,70 | -0,99% | 3.116,00 |
| 12.01.2026 | 1,39 | 1,91 | 1,39 | 1,72 | 25,27% | 28.394,00 |
| 09.01.2026 | 1,41 | 1,42 | 1,34 | 1,37 | -2,62% | 8.177,00 |
| 08.01.2026 | 1,43 | 1,45 | 1,35 | 1,41 | 1,44% | 380,00 |
| 07.01.2026 | 1,41 | 1,48 | 1,39 | 1,39 | -2,32% | 279,00 |
| 06.01.2026 | 1,46 | 1,47 | 1,39 | 1,42 | -2,40% | - |
| 05.01.2026 | 1,45 | 1,48 | 1,44 | 1,46 | -0,68% | 4.203,00 |
| 02.01.2026 | 1,39 | 1,57 | 1,39 | 1,47 | 9,14% | 5.832,00 |
| 30.12.2025 | 1,34 | 1,37 | 1,31 | 1,35 | 0,22% | - |
| 29.12.2025 | 1,43 | 1,43 | 1,29 | 1,34 | -1,90% | 69,00 |
| 23.12.2025 | 1,38 | 1,40 | 1,35 | 1,37 | 0,96% | 37.540,00 |
| 22.12.2025 | 1,35 | 1,44 | 1,30 | 1,36 | 0,15% | 20.000,00 |
| 19.12.2025 | 1,32 | 1,43 | 1,28 | 1,35 | 1,88% | 8.688,00 |
| 18.12.2025 | 1,29 | 1,33 | 1,23 | 1,33 | 2,55% | 730,00 |
| 17.12.2025 | 1,26 | 1,30 | 1,25 | 1,30 | 3,77% | - |
| 16.12.2025 | 1,31 | 1,31 | 1,25 | 1,25 | -4,22% | - |
| 15.12.2025 | 1,30 | 1,33 | 1,25 | 1,30 | 0,62% | 739,00 |
| 12.12.2025 | 1,29 | 1,33 | 1,28 | 1,30 | -1,15% | 18,00 |
| 11.12.2025 | 1,26 | 1,31 | 1,25 | 1,31 | 5,65% | 114,00 |
| 10.12.2025 | 1,28 | 1,41 | 1,24 | 1,24 | -1,59% | 8.664,00 |
| 09.12.2025 | 1,35 | 1,36 | 1,25 | 1,26 | -4,55% | 998,00 |
| 08.12.2025 | 1,29 | 1,41 | 1,29 | 1,32 | 3,53% | 1.349,00 |
| 05.12.2025 | 1,31 | 1,33 | 1,27 | 1,28 | -3,77% | 7.765,00 |