1,315€
-4,71%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 1,28 | 1,45 | 1,22 | 1,29 | -6,88% | - |
| 18.11.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -3,16% | - |
| 17.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,70% | - |
| 14.11.2025 | 1,39 | 1,46 | 1,39 | 1,44 | 4,36% | - |
| 13.11.2025 | 1,38 | 1,38 | 1,37 | 1,38 | 0,18% | - |
| 12.11.2025 | 1,37 | 1,37 | 1,35 | 1,37 | -0,36% | 1.770,00 |
| 11.11.2025 | 1,36 | 1,42 | 1,36 | 1,38 | -5,97% | 1.000,00 |
| 10.11.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 1,03% | - |
| 07.11.2025 | 1,45 | 1,46 | 1,45 | 1,45 | 0,35% | - |
| 06.11.2025 | 1,47 | 1,53 | 1,45 | 1,45 | -2,20% | - |
| 05.11.2025 | 1,51 | 1,57 | 1,45 | 1,48 | -1,66% | - |
| 04.11.2025 | 1,52 | 1,60 | 1,50 | 1,50 | -9,90% | - |
| 03.11.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 2,30% | - |
| 31.10.2025 | 1,58 | 1,68 | 1,58 | 1,63 | 8,13% | 2.315,00 |
| 30.10.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 12,08% | - |
| 29.10.2025 | 1,34 | 1,35 | 1,33 | 1,35 | 3,07% | - |
| 28.10.2025 | 1,27 | 1,37 | 1,27 | 1,31 | -1,51% | 200,00 |
| 27.10.2025 | 1,28 | 1,36 | 1,26 | 1,33 | 10,42% | - |
| 24.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,42% | - |
| 22.10.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -2,17% | - |
| 21.10.2025 | 1,28 | 1,32 | 1,26 | 1,27 | -0,39% | 1.500,00 |
| 20.10.2025 | 1,27 | 1,28 | 1,15 | 1,28 | -1,35% | 163,00 |
| 17.10.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 3,82% | - |
| 16.10.2025 | 1,50 | 1,59 | 0,91 | 1,25 | -20,45% | 6.740,00 |
| 15.10.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,48% | - |
| 14.10.2025 | 1,56 | 1,60 | 1,55 | 1,56 | -1,42% | - |
| 13.10.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 2,10% | - |
| 10.10.2025 | 1,58 | 1,67 | 1,49 | 1,55 | -3,28% | - |
| 09.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,79% | 100,00 |
| 08.10.2025 | 1,58 | 1,68 | 1,58 | 1,59 | 0,00% | - |
| 07.10.2025 | 1,60 | 1,60 | 1,58 | 1,59 | 0,47% | 1.581,00 |
| 06.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,94% | - |
| 03.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,07% | 2.000,00 |
| 02.10.2025 | 1,54 | 1,58 | 1,47 | 1,55 | 0,16% | - |
| 01.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,89% | - |
| 30.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 29.09.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,00% | 975,00 |
| 26.09.2025 | 1,59 | 1,61 | 1,57 | 1,61 | 0,00% | - |
| 25.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 24.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,16% | - |
| 23.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,47% | - |
| 19.09.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -1,24% | - |
| 18.09.2025 | 1,61 | 1,63 | 1,57 | 1,61 | -0,92% | - |
| 17.09.2025 | 1,61 | 1,67 | 1,59 | 1,63 | 2,20% | - |
| 16.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,09% | - |
| 15.09.2025 | 1,59 | 1,72 | 1,59 | 1,61 | 0,31% | 10.000,00 |
| 12.09.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,16% | - |
| 11.09.2025 | 1,60 | 1,61 | 1,60 | 1,60 | -1,69% | - |
| 10.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,84% | - |
| 09.09.2025 | 1,59 | 1,59 | 1,58 | 1,59 | -0,16% | - |
| 08.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,47% | - |
| 05.09.2025 | 1,59 | 1,70 | 1,59 | 1,60 | 0,00% | - |
| 04.09.2025 | 1,59 | 1,62 | 1,58 | 1,60 | -0,62% | - |
| 03.09.2025 | 1,62 | 1,70 | 1,59 | 1,61 | -0,47% | - |
| 02.09.2025 | 1,58 | 1,66 | 1,58 | 1,61 | 1,10% | 71,00 |
| 01.09.2025 | 1,57 | 1,70 | 1,57 | 1,60 | -0,62% | - |
| 29.08.2025 | 1,64 | 1,70 | 1,46 | 1,61 | -4,46% | 3.093,00 |
| 28.08.2025 | 1,73 | 1,75 | 1,48 | 1,68 | -3,03% | - |
| 27.08.2025 | 1,79 | 1,79 | 1,69 | 1,73 | -2,67% | - |
| 26.08.2025 | 1,73 | 1,79 | 1,72 | 1,78 | 3,04% | 662,00 |
| 25.08.2025 | 1,78 | 1,78 | 1,70 | 1,73 | -3,49% | - |
| 22.08.2025 | 1,80 | 1,80 | 1,76 | 1,79 | 0,00% | - |
| 21.08.2025 | 1,77 | 1,80 | 1,75 | 1,79 | 1,13% | - |
| 20.08.2025 | 1,77 | 1,81 | 1,75 | 1,77 | -0,28% | 1.200,00 |
| 19.08.2025 | 1,74 | 1,82 | 1,73 | 1,78 | 1,87% | - |
| 18.08.2025 | 1,79 | 1,81 | 1,74 | 1,74 | -2,38% | 780,00 |
| 15.08.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -1,92% | - |
| 14.08.2025 | 1,81 | 1,85 | 1,78 | 1,82 | 0,28% | 1.100,00 |
| 13.08.2025 | 1,77 | 1,85 | 1,69 | 1,82 | 2,83% | - |
| 12.08.2025 | 1,78 | 1,85 | 1,75 | 1,77 | -0,56% | - |
| 11.08.2025 | 1,78 | 1,79 | 1,72 | 1,78 | 0,00% | 10.000,00 |
| 08.08.2025 | 1,75 | 1,78 | 1,73 | 1,78 | 1,43% | 1.700,00 |
| 07.08.2025 | 1,79 | 1,81 | 1,71 | 1,75 | -2,51% | 4.000,00 |
| 06.08.2025 | 1,81 | 1,85 | 1,76 | 1,80 | -0,83% | 700,00 |
| 05.08.2025 | 1,82 | 1,84 | 1,79 | 1,81 | 0,42% | - |
| 04.08.2025 | 1,79 | 1,84 | 1,73 | 1,80 | 0,98% | - |
| 01.08.2025 | 1,81 | 1,84 | 1,78 | 1,79 | -2,19% | - |
| 31.07.2025 | 1,82 | 1,84 | 1,77 | 1,83 | 1,81% | - |
| 30.07.2025 | 1,83 | 1,86 | 1,72 | 1,79 | -2,05% | 1.000,00 |
| 29.07.2025 | 1,78 | 1,85 | 1,78 | 1,83 | 1,95% | 1,00 |
| 28.07.2025 | 1,80 | 1,88 | 1,74 | 1,80 | 0,84% | - |
| 25.07.2025 | 1,77 | 1,87 | 1,71 | 1,78 | 0,85% | 127,00 |
| 24.07.2025 | 1,73 | 1,87 | 1,71 | 1,77 | -0,28% | - |
| 23.07.2025 | 1,75 | 1,79 | 1,71 | 1,77 | -0,14% | - |
| 22.07.2025 | 1,76 | 1,80 | 1,69 | 1,77 | 0,42% | - |
| 21.07.2025 | 1,75 | 1,80 | 1,67 | 1,77 | 1,44% | 20,00 |
| 18.07.2025 | 1,71 | 1,82 | 1,69 | 1,74 | 2,05% | - |
| 17.07.2025 | 1,66 | 1,75 | 1,65 | 1,71 | 2,40% | 1.000,00 |
| 16.07.2025 | 1,83 | 1,86 | 1,58 | 1,67 | -9,51% | 3.084,00 |
| 15.07.2025 | 1,83 | 1,92 | 1,83 | 1,84 | -0,27% | 8.600,00 |
| 14.07.2025 | 1,88 | 1,91 | 1,84 | 1,85 | -1,60% | - |
| 11.07.2025 | 1,88 | 1,93 | 1,87 | 1,88 | -0,53% | 1.750,00 |
| 10.07.2025 | 1,92 | 1,93 | 1,88 | 1,89 | -0,26% | - |
| 09.07.2025 | 1,88 | 1,92 | 1,88 | 1,89 | 0,80% | 1.700,00 |
| 08.07.2025 | 1,94 | 1,94 | 1,82 | 1,88 | -3,35% | 500,00 |
| 07.07.2025 | 1,94 | 1,97 | 1,85 | 1,94 | -0,13% | 1.500,00 |
| 04.07.2025 | 1,96 | 2,00 | 1,91 | 1,94 | 1,44% | - |
| 03.07.2025 | 1,91 | 1,98 | 1,89 | 1,92 | 1,06% | - |
| 02.07.2025 | 1,92 | 1,97 | 1,87 | 1,90 | -2,94% | 520,00 |
| 01.07.2025 | 1,92 | 1,96 | 1,90 | 1,95 | 0,51% | - |