1,160€
-2,11%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,19 | 1,19 | 1,14 | 1,16 | -2,11% | 114,00 |
| 20.12.2024 | 1,16 | 1,26 | 1,15 | 1,19 | 2,38% | 2.000,00 |
| 19.12.2024 | 1,21 | 1,23 | 1,13 | 1,16 | -4,54% | - |
| 18.12.2024 | 1,21 | 1,26 | 1,20 | 1,21 | 0,21% | - |
| 17.12.2024 | 1,26 | 1,27 | 1,21 | 1,21 | -4,16% | 500,00 |
| 16.12.2024 | 1,21 | 1,27 | 1,21 | 1,26 | 4,34% | 280,00 |
| 13.12.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -3,01% | - |
| 12.12.2024 | 1,25 | 1,25 | 1,21 | 1,25 | 0,00% | - |
| 11.12.2024 | 1,23 | 1,26 | 1,21 | 1,25 | 1,22% | - |
| 10.12.2024 | 1,23 | 1,25 | 1,18 | 1,23 | 0,61% | - |
| 09.12.2024 | 1,23 | 1,23 | 1,18 | 1,23 | 0,00% | 110,00 |
| 06.12.2024 | 1,25 | 1,26 | 1,19 | 1,23 | -1,61% | 1.450,00 |
| 05.12.2024 | 1,29 | 1,29 | 1,14 | 1,25 | -3,11% | 2.000,00 |
| 04.12.2024 | 1,23 | 1,34 | 1,15 | 1,29 | 4,68% | - |
| 03.12.2024 | 1,31 | 1,31 | 1,10 | 1,23 | -6,12% | 1.143,00 |
| 02.12.2024 | 1,26 | 1,37 | 1,26 | 1,31 | 3,77% | - |
| 29.11.2024 | 1,26 | 1,31 | 1,24 | 1,26 | -0,20% | - |
| 28.11.2024 | 1,29 | 1,30 | 1,25 | 1,26 | -2,32% | - |
| 27.11.2024 | 1,29 | 1,33 | 1,24 | 1,29 | 0,39% | - |
| 26.11.2024 | 1,29 | 1,33 | 1,24 | 1,29 | -0,19% | - |
| 25.11.2024 | 1,20 | 1,32 | 1,16 | 1,29 | 7,72% | 280,00 |
| 22.11.2024 | 1,18 | 1,24 | 1,03 | 1,20 | 1,91% | - |
| 21.11.2024 | 1,18 | 1,21 | 1,10 | 1,18 | 0,00% | 1.000,00 |
| 20.11.2024 | 1,18 | 1,20 | 1,09 | 1,18 | -0,42% | 1.000,00 |
| 19.11.2024 | 1,17 | 1,22 | 1,08 | 1,18 | 1,29% | - |
| 18.11.2024 | 1,24 | 1,25 | 1,07 | 1,17 | -5,86% | 4.000,00 |
| 15.11.2024 | 1,28 | 1,29 | 1,12 | 1,24 | -3,32% | - |
| 14.11.2024 | 1,31 | 1,31 | 1,25 | 1,28 | -1,92% | - |
| 13.11.2024 | 1,30 | 1,31 | 1,15 | 1,31 | 0,38% | 800,00 |
| 12.11.2024 | 1,31 | 1,32 | 1,27 | 1,30 | -1,14% | - |
| 11.11.2024 | 1,32 | 1,32 | 1,15 | 1,32 | -0,19% | - |
| 08.11.2024 | 1,35 | 1,35 | 1,27 | 1,32 | -2,04% | - |
| 07.11.2024 | 1,27 | 1,35 | 1,23 | 1,35 | 5,91% | 1.100,00 |
| 06.11.2024 | 1,30 | 1,34 | 1,16 | 1,27 | -3,97% | 290,00 |
| 05.11.2024 | 1,31 | 1,46 | 1,26 | 1,32 | 0,76% | 1.000,00 |
| 04.11.2024 | 1,31 | 1,37 | 1,15 | 1,31 | 0,00% | 1,00 |
| 01.11.2024 | 1,35 | 1,46 | 1,31 | 1,31 | -2,42% | 280,00 |
| 31.10.2024 | 1,31 | 1,46 | 1,30 | 1,35 | 2,67% | - |
| 30.10.2024 | 1,38 | 1,47 | 1,27 | 1,31 | -5,42% | 1.000,00 |
| 29.10.2024 | 1,40 | 1,48 | 1,35 | 1,39 | -1,25% | - |
| 28.10.2024 | 1,51 | 1,55 | 1,25 | 1,40 | -6,34% | 163,00 |
| 25.10.2024 | 1,50 | 1,56 | 1,46 | 1,50 | -0,17% | 1,00 |
| 24.10.2024 | 1,49 | 1,55 | 1,48 | 1,50 | 0,50% | - |
| 23.10.2024 | 1,56 | 1,57 | 1,45 | 1,49 | -4,33% | - |
| 22.10.2024 | 1,57 | 1,59 | 1,50 | 1,56 | -0,79% | - |
| 21.10.2024 | 1,54 | 1,61 | 1,52 | 1,57 | 1,94% | 160,00 |
| 18.10.2024 | 1,53 | 1,57 | 1,49 | 1,54 | 0,98% | 4.598,00 |
| 17.10.2024 | 1,53 | 1,56 | 1,49 | 1,53 | -0,16% | - |
| 16.10.2024 | 1,53 | 1,55 | 1,49 | 1,53 | 0,16% | - |
| 15.10.2024 | 1,54 | 1,56 | 1,51 | 1,53 | -0,97% | - |
| 14.10.2024 | 1,51 | 1,56 | 1,49 | 1,54 | 1,98% | - |
| 11.10.2024 | 1,53 | 1,61 | 1,51 | 1,51 | -1,31% | 1.380,00 |
| 10.10.2024 | 1,56 | 1,61 | 1,47 | 1,53 | -1,76% | - |
| 09.10.2024 | 1,49 | 1,56 | 1,37 | 1,56 | 4,17% | 1.513,00 |
| 08.10.2024 | 1,57 | 1,61 | 1,30 | 1,50 | -4,77% | 1,00 |
| 07.10.2024 | 1,43 | 1,65 | 1,31 | 1,57 | 10,54% | 5.461,00 |
| 04.10.2024 | 1,42 | 1,47 | 1,40 | 1,42 | 0,53% | - |
| 03.10.2024 | 1,45 | 1,45 | 1,28 | 1,42 | -2,41% | - |
| 02.10.2024 | 1,51 | 1,51 | 1,37 | 1,45 | -3,65% | 15,00 |
| 01.10.2024 | 1,44 | 1,54 | 1,34 | 1,51 | 4,51% | 1.160,00 |
| 30.09.2024 | 1,45 | 1,49 | 1,22 | 1,44 | 0,00% | - |
| 27.09.2024 | 1,44 | 1,48 | 1,26 | 1,44 | 0,00% | - |
| 26.09.2024 | 1,41 | 1,53 | 1,41 | 1,44 | 1,59% | 880,00 |
| 25.09.2024 | 1,40 | 1,47 | 1,39 | 1,42 | 1,43% | - |
| 24.09.2024 | 1,40 | 1,49 | 1,40 | 1,40 | -0,18% | - |
| 23.09.2024 | 1,43 | 1,45 | 1,40 | 1,40 | -1,93% | 2,00 |
| 20.09.2024 | 1,44 | 1,49 | 1,25 | 1,43 | -0,70% | - |
| 19.09.2024 | 1,46 | 1,48 | 1,24 | 1,44 | -1,20% | - |
| 18.09.2024 | 1,46 | 1,49 | 1,27 | 1,46 | -0,34% | - |
| 17.09.2024 | 1,45 | 1,49 | 1,44 | 1,46 | 1,21% | 2,00 |
| 16.09.2024 | 1,44 | 1,47 | 1,38 | 1,44 | 0,52% | - |
| 13.09.2024 | 1,42 | 1,47 | 1,36 | 1,44 | 1,06% | 1.400,00 |
| 12.09.2024 | 1,47 | 1,48 | 0,95 | 1,42 | -3,73% | 1.009,00 |
| 11.09.2024 | 1,48 | 1,51 | 1,40 | 1,48 | -0,17% | - |
| 10.09.2024 | 1,49 | 1,53 | 1,48 | 1,48 | -1,34% | 1.000,00 |
| 09.09.2024 | 1,44 | 1,50 | 1,44 | 1,50 | 4,36% | 10,00 |
| 06.09.2024 | 1,54 | 1,56 | 1,26 | 1,44 | -6,97% | - |
| 05.09.2024 | 1,55 | 1,62 | 1,54 | 1,54 | -0,64% | 48,00 |
| 04.09.2024 | 1,56 | 1,63 | 1,53 | 1,55 | -0,32% | 5,00 |
| 03.09.2024 | 1,58 | 1,62 | 1,52 | 1,56 | -1,58% | - |
| 02.09.2024 | 1,62 | 1,64 | 1,58 | 1,58 | -2,31% | 500,00 |
| 30.08.2024 | 1,67 | 1,72 | 1,55 | 1,62 | -3,14% | 899,00 |
| 29.08.2024 | 1,76 | 1,83 | 1,53 | 1,67 | -4,43% | 3.394,00 |
| 28.08.2024 | 1,43 | 1,77 | 1,39 | 1,75 | 22,59% | 8.975,00 |
| 27.08.2024 | 1,40 | 1,60 | 1,39 | 1,43 | 2,51% | - |
| 26.08.2024 | 1,39 | 1,41 | 1,35 | 1,39 | 0,18% | - |
| 23.08.2024 | 1,43 | 1,44 | 1,36 | 1,39 | -2,11% | - |
| 22.08.2024 | 1,43 | 1,47 | 1,37 | 1,42 | -0,35% | 240,00 |
| 21.08.2024 | 1,41 | 1,50 | 1,35 | 1,43 | 1,79% | 640,00 |
| 20.08.2024 | 1,30 | 1,41 | 1,26 | 1,40 | 7,90% | - |
| 19.08.2024 | 1,30 | 1,30 | 1,24 | 1,30 | -0,38% | - |
| 16.08.2024 | 1,28 | 1,30 | 1,16 | 1,30 | 2,16% | 1.000,00 |
| 15.08.2024 | 1,29 | 1,30 | 1,16 | 1,28 | -1,35% | 500,00 |
| 14.08.2024 | 1,22 | 1,30 | 1,22 | 1,29 | 5,73% | 15,00 |
| 13.08.2024 | 1,33 | 1,33 | 1,21 | 1,22 | -7,56% | - |
| 12.08.2024 | 1,29 | 1,33 | 1,22 | 1,32 | 3,12% | 1.000,00 |
| 09.08.2024 | 1,25 | 1,30 | 1,22 | 1,28 | 2,81% | - |
| 08.08.2024 | 1,15 | 1,33 | 1,15 | 1,25 | 8,24% | - |
| 07.08.2024 | 1,25 | 1,27 | 1,12 | 1,15 | -7,43% | - |
| 06.08.2024 | 1,23 | 1,32 | 1,22 | 1,25 | 0,81% | - |