2,030€
2,27%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,93 | 2,04 | 1,92 | 2,03 | 2,27% | 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% | - |
| 14.01.2025 | 1,29 | 1,32 | 1,24 | 1,26 | -1,95% | - |
| 13.01.2025 | 1,29 | 1,34 | 1,28 | 1,28 | -1,35% | 3.500,00 |
| 10.01.2025 | 1,30 | 1,33 | 1,29 | 1,30 | 0,19% | 1.350,00 |
| 09.01.2025 | 1,30 | 1,34 | 1,28 | 1,30 | 0,00% | - |
| 08.01.2025 | 1,28 | 1,39 | 1,27 | 1,30 | -0,57% | - |
| 07.01.2025 | 1,26 | 1,32 | 1,25 | 1,31 | 2,76% | - |
| 06.01.2025 | 1,30 | 1,32 | 1,25 | 1,27 | -3,61% | 1,00 |
| 03.01.2025 | 1,33 | 1,38 | 1,24 | 1,32 | -0,75% | - |
| 02.01.2025 | 1,14 | 1,41 | 1,14 | 1,33 | 15,94% | 3.350,00 |
| 30.12.2024 | 1,15 | 1,19 | 1,15 | 1,15 | -3,58% | 1.815,00 |
| 27.12.2024 | 1,16 | 1,22 | 1,15 | 1,19 | 2,37% | 1.155,00 |
| 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% | - |