1,653€
-2,79%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 1,61 | 1,63 | 1,61 | 1,63 | -3,97% | - |
| 15.01.2026 | 1,69 | 1,73 | 1,66 | 1,70 | -1,73% | - |
| 14.01.2026 | 1,71 | 1,76 | 1,59 | 1,73 | 0,44% | 2.786,00 |
| 13.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 26,19% | - |
| 12.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -3,19% | - |
| 09.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,35% | - |
| 08.01.2026 | 1,39 | 1,43 | 1,38 | 1,42 | -0,18% | 180,00 |
| 07.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -3,08% | - |
| 06.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,51% | - |
| 05.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 3,70% | - |
| 02.01.2026 | 1,34 | 1,42 | 1,34 | 1,42 | 4,04% | - |
| 30.12.2025 | 1,34 | 1,37 | 1,32 | 1,36 | 4,61% | - |
| 29.12.2025 | 1,37 | 1,46 | 1,30 | 1,30 | -4,75% | 8,00 |
| 23.12.2025 | 1,36 | 1,63 | 1,35 | 1,37 | 1,11% | 1.140,00 |
| 22.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,18% | - |
| 19.12.2025 | 1,33 | 1,41 | 1,27 | 1,36 | 4,63% | 3.003,00 |
| 18.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,19% | - |
| 17.12.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 2,37% | 3,00 |
| 16.12.2025 | 1,30 | 1,36 | 1,26 | 1,27 | -0,39% | - |
| 15.12.2025 | 1,30 | 1,34 | 1,24 | 1,27 | -3,05% | - |
| 12.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 6,06% | - |
| 11.12.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -1,98% | - |
| 10.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -4,54% | - |
| 09.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,94% | - |
| 08.12.2025 | 1,27 | 1,42 | 1,27 | 1,34 | 2,89% | 1.002,00 |
| 04.12.2025 | 1,30 | 1,30 | 1,29 | 1,30 | -0,38% | - |
| 03.12.2025 | 1,31 | 1,38 | 1,30 | 1,30 | 0,58% | - |
| 02.12.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -0,19% | - |
| 01.12.2025 | 1,35 | 1,41 | 1,30 | 1,30 | -2,81% | 1.000,00 |
| 28.11.2025 | 1,34 | 1,46 | 1,30 | 1,34 | -2,02% | 3.936,00 |
| 27.11.2025 | 1,26 | 1,50 | 1,26 | 1,36 | 8,35% | 1.858,00 |
| 26.11.2025 | 1,24 | 1,28 | 1,24 | 1,26 | -3,08% | - |
| 25.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,17% | - |
| 24.11.2025 | 1,30 | 1,31 | 1,27 | 1,27 | -2,68% | - |
| 21.11.2025 | 1,31 | 1,31 | 1,30 | 1,31 | -1,14% | - |
| 20.11.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 2,72% | - |
| 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 |