2,110€
4,46%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,02 | 2,12 | 1,94 | 2,11 | 4,46% | 4.000,00 |
| 05.06.2025 | 1,97 | 2,03 | 1,90 | 2,02 | 0,87% | 1,00 |
| 04.06.2025 | 2,01 | 2,09 | 1,96 | 2,00 | -0,25% | 300,00 |
| 03.06.2025 | 1,99 | 2,10 | 1,90 | 2,01 | 0,25% | 4.224,00 |
| 02.06.2025 | 2,07 | 2,11 | 1,92 | 2,00 | -3,73% | 2.300,00 |
| 30.05.2025 | 2,14 | 2,17 | 2,06 | 2,08 | -2,80% | - |
| 29.05.2025 | 2,11 | 2,19 | 2,06 | 2,14 | 1,90% | - |
| 28.05.2025 | 2,16 | 2,17 | 2,09 | 2,10 | -2,78% | 206,00 |
| 27.05.2025 | 2,08 | 2,24 | 2,08 | 2,16 | 3,60% | - |
| 26.05.2025 | 2,14 | 2,20 | 2,07 | 2,09 | -3,02% | 800,00 |
| 23.05.2025 | 2,14 | 2,21 | 2,13 | 2,15 | 0,00% | 2.900,00 |
| 22.05.2025 | 2,22 | 2,22 | 2,12 | 2,15 | -4,23% | - |
| 21.05.2025 | 2,08 | 2,37 | 2,07 | 2,25 | 7,93% | 2.509,00 |
| 20.05.2025 | 2,07 | 2,13 | 2,05 | 2,08 | -0,72% | 4.550,00 |
| 19.05.2025 | 2,07 | 2,15 | 2,07 | 2,10 | 0,00% | 6.920,00 |
| 16.05.2025 | 2,10 | 2,18 | 2,04 | 2,10 | -0,24% | 4.878,00 |
| 15.05.2025 | 2,11 | 2,24 | 2,04 | 2,10 | -0,47% | 1.000,00 |
| 14.05.2025 | 1,96 | 2,12 | 1,95 | 2,11 | 7,52% | 12.368,00 |
| 13.05.2025 | 2,25 | 2,28 | 1,88 | 1,96 | -13,16% | 17.650,00 |
| 12.05.2025 | 2,43 | 2,54 | 2,25 | 2,26 | -7,19% | 11.966,00 |
| 09.05.2025 | 2,20 | 2,47 | 2,19 | 2,44 | 10,68% | 35.353,00 |
| 08.05.2025 | 2,21 | 2,29 | 2,13 | 2,20 | -1,12% | 1.500,00 |
| 07.05.2025 | 2,23 | 2,28 | 2,19 | 2,23 | 0,91% | 2.150,00 |
| 06.05.2025 | 2,26 | 2,28 | 1,92 | 2,21 | -2,22% | 4.250,00 |
| 05.05.2025 | 2,31 | 2,41 | 1,95 | 2,26 | -1,74% | 633,00 |
| 02.05.2025 | 2,16 | 2,60 | 2,00 | 2,30 | 6,25% | 3.739,00 |
| 30.04.2025 | 2,17 | 2,34 | 2,08 | 2,16 | -0,46% | 1.850,00 |
| 29.04.2025 | 2,09 | 2,17 | 1,96 | 2,17 | 3,09% | 3.320,00 |
| 28.04.2025 | 2,12 | 2,21 | 1,96 | 2,11 | -1,17% | 8.095,00 |
| 25.04.2025 | 2,10 | 2,34 | 2,09 | 2,13 | 1,43% | 717,00 |
| 24.04.2025 | 1,89 | 2,26 | 1,89 | 2,10 | 11,55% | 5.319,00 |
| 23.04.2025 | 1,92 | 1,97 | 1,87 | 1,88 | -1,70% | 5.000,00 |
| 22.04.2025 | 1,97 | 1,97 | 1,89 | 1,92 | -0,65% | 2.500,00 |
| 17.04.2025 | 1,98 | 1,98 | 1,90 | 1,93 | -1,28% | 2.500,00 |
| 16.04.2025 | 1,96 | 1,97 | 1,91 | 1,95 | -0,89% | 250,00 |
| 15.04.2025 | 1,97 | 1,98 | 1,90 | 1,97 | 1,42% | - |
| 14.04.2025 | 1,95 | 1,99 | 1,88 | 1,94 | -0,13% | - |
| 11.04.2025 | 1,96 | 1,97 | 1,89 | 1,95 | -0,51% | - |
| 10.04.2025 | 1,94 | 2,19 | 1,88 | 1,96 | 2,09% | 12.205,00 |
| 09.04.2025 | 1,72 | 1,96 | 1,58 | 1,92 | 10,22% | 8.250,00 |
| 08.04.2025 | 1,69 | 1,82 | 1,69 | 1,74 | 3,42% | - |
| 07.04.2025 | 1,89 | 1,97 | 1,61 | 1,68 | -11,46% | 3.675,00 |
| 04.04.2025 | 2,03 | 2,07 | 1,84 | 1,90 | -6,30% | 13.611,00 |
| 03.04.2025 | 1,93 | 2,04 | 1,92 | 2,03 | 2,02% | 2.081,00 |
| 02.04.2025 | 1,98 | 2,08 | 1,85 | 1,99 | 0,25% | 3.201,00 |
| 01.04.2025 | 1,98 | 2,13 | 1,88 | 1,98 | -0,13% | 14.450,00 |
| 31.03.2025 | 2,08 | 2,10 | 1,85 | 1,98 | -4,69% | 14.460,00 |
| 28.03.2025 | 1,66 | 2,35 | 1,65 | 2,08 | 25,87% | 66.556,00 |
| 27.03.2025 | 1,70 | 1,75 | 1,65 | 1,65 | -3,08% | 5.164,00 |
| 26.03.2025 | 1,70 | 1,88 | 1,67 | 1,71 | 0,44% | 4.530,00 |
| 25.03.2025 | 1,78 | 1,86 | 1,67 | 1,70 | -4,37% | 7.262,00 |
| 24.03.2025 | 1,97 | 2,11 | 1,69 | 1,78 | -9,55% | 21.241,00 |
| 21.03.2025 | 2,10 | 2,10 | 1,93 | 1,96 | -4,73% | 16.901,00 |
| 20.03.2025 | 1,73 | 2,46 | 1,58 | 2,06 | 18,05% | 34.155,00 |
| 19.03.2025 | 2,05 | 2,24 | 1,69 | 1,75 | -17,69% | 46.702,00 |
| 18.03.2025 | 2,51 | 4,55 | 1,99 | 2,12 | -13,47% | 174.806,00 |
| 17.03.2025 | 1,26 | 2,52 | 1,23 | 2,45 | 92,91% | 149.711,00 |
| 14.03.2025 | 1,23 | 1,29 | 1,22 | 1,27 | 2,42% | - |
| 13.03.2025 | 1,31 | 1,33 | 1,24 | 1,24 | 2,48% | 4.000,00 |
| 12.03.2025 | 1,18 | 1,21 | 1,16 | 1,21 | 4,54% | - |
| 11.03.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -1,28% | - |
| 10.03.2025 | 1,17 | 1,18 | 1,14 | 1,17 | 0,21% | 230,00 |
| 07.03.2025 | 1,18 | 1,20 | 1,14 | 1,17 | 0,21% | 700,00 |
| 06.03.2025 | 1,16 | 1,26 | 1,15 | 1,17 | 0,65% | 23.700,00 |
| 05.03.2025 | 1,21 | 1,25 | 1,16 | 1,16 | -3,93% | - |
| 04.03.2025 | 1,20 | 1,25 | 1,17 | 1,21 | -0,62% | - |
| 03.03.2025 | 1,20 | 1,26 | 1,19 | 1,22 | 1,46% | - |
| 28.02.2025 | 1,20 | 1,23 | 1,18 | 1,20 | -1,24% | - |
| 27.02.2025 | 1,18 | 1,24 | 1,17 | 1,21 | 3,41% | 520,00 |
| 26.02.2025 | 1,18 | 1,19 | 1,15 | 1,17 | -1,26% | - |
| 25.02.2025 | 1,18 | 1,19 | 1,16 | 1,19 | 0,21% | - |
| 24.02.2025 | 1,19 | 1,21 | 1,15 | 1,19 | 0,42% | 128,00 |
| 21.02.2025 | 1,19 | 1,19 | 1,16 | 1,18 | -0,63% | - |
| 20.02.2025 | 1,15 | 1,20 | 1,14 | 1,19 | 3,04% | - |
| 19.02.2025 | 1,15 | 1,15 | 1,13 | 1,15 | 0,00% | - |
| 18.02.2025 | 1,16 | 1,17 | 1,13 | 1,15 | -0,65% | - |
| 17.02.2025 | 1,13 | 1,19 | 1,12 | 1,16 | 2,65% | 3,00 |
| 14.02.2025 | 1,14 | 1,20 | 1,13 | 1,13 | -0,66% | - |
| 13.02.2025 | 1,18 | 1,20 | 1,13 | 1,14 | -3,40% | - |
| 12.02.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -2,08% | - |
| 11.02.2025 | 1,19 | 1,22 | 1,17 | 1,20 | 0,63% | - |
| 10.02.2025 | 1,20 | 1,23 | 1,17 | 1,20 | -0,83% | - |
| 07.02.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 0,63% | 200,00 |
| 06.02.2025 | 1,19 | 1,23 | 1,19 | 1,20 | 0,84% | 1.000,00 |
| 05.02.2025 | 1,18 | 1,23 | 1,17 | 1,19 | 1,06% | - |
| 04.02.2025 | 1,20 | 1,25 | 1,18 | 1,18 | -2,08% | 1.000,00 |
| 03.02.2025 | 1,13 | 1,26 | 1,12 | 1,20 | 4,12% | - |
| 31.01.2025 | 1,17 | 1,22 | 1,15 | 1,15 | -1,91% | 1.000,00 |
| 30.01.2025 | 1,25 | 1,26 | 1,17 | 1,18 | -6,00% | - |
| 29.01.2025 | 1,23 | 1,31 | 1,23 | 1,25 | 2,04% | - |
| 28.01.2025 | 1,19 | 1,29 | 1,17 | 1,23 | 4,26% | - |
| 27.01.2025 | 1,17 | 1,25 | 1,13 | 1,18 | -0,63% | - |
| 24.01.2025 | 1,29 | 1,29 | 1,13 | 1,18 | -5,02% | - |
| 23.01.2025 | 1,28 | 1,30 | 1,25 | 1,25 | -2,35% | - |
| 22.01.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 0,39% | - |
| 21.01.2025 | 1,28 | 1,30 | 1,26 | 1,27 | -1,17% | - |
| 20.01.2025 | 1,28 | 1,29 | 1,24 | 1,29 | 0,78% | 30,00 |
| 17.01.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 0,20% | - |
| 16.01.2025 | 1,26 | 1,29 | 1,26 | 1,27 | 0,79% | - |
| 15.01.2025 | 1,26 | 1,31 | 1,23 | 1,26 | 0,40% | - |