5,970€
-3,55%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,05 | 6,05 | 5,98 | 6,02 | -2,75% | 600,00 |
| 28.05.2026 | 5,69 | 6,22 | 5,44 | 6,19 | 20,90% | 4.788,00 |
| 27.05.2026 | 4,75 | 5,12 | 4,70 | 5,12 | 7,90% | 8.670,00 |
| 26.05.2026 | 4,75 | 4,75 | 4,75 | 4,75 | -0,63% | - |
| 25.05.2026 | 4,63 | 4,85 | 4,60 | 4,78 | 3,92% | 1.650,00 |
| 22.05.2026 | 4,54 | 4,70 | 4,47 | 4,60 | 0,88% | 1.032,00 |
| 21.05.2026 | 4,55 | 4,56 | 4,49 | 4,56 | 1,22% | - |
| 20.05.2026 | 4,51 | 4,51 | 4,49 | 4,50 | -2,17% | - |
| 19.05.2026 | 4,51 | 4,61 | 4,51 | 4,60 | -4,37% | - |
| 18.05.2026 | 4,48 | 4,82 | 4,46 | 4,81 | 6,18% | - |
| 14.05.2026 | 4,62 | 4,78 | 4,45 | 4,53 | -3,82% | 6.674,00 |
| 13.05.2026 | 4,61 | 4,91 | 4,44 | 4,71 | -5,14% | 21.490,00 |
| 12.05.2026 | 4,97 | 5,09 | 4,88 | 4,97 | 1,02% | 3.250,00 |
| 11.05.2026 | 5,09 | 5,13 | 4,85 | 4,92 | 4,91% | 1.705,00 |
| 08.05.2026 | 4,76 | 4,77 | 4,68 | 4,69 | 2,63% | - |
| 07.05.2026 | 4,54 | 4,58 | 4,42 | 4,57 | 5,92% | 109,00 |
| 06.05.2026 | 4,35 | 4,50 | 4,24 | 4,31 | -0,23% | 13.986,00 |
| 05.05.2026 | 4,52 | 4,60 | 4,26 | 4,32 | -5,16% | 10.800,00 |
| 04.05.2026 | 4,54 | 4,57 | 4,54 | 4,56 | -4,21% | - |
| 30.04.2026 | 4,79 | 4,79 | 4,75 | 4,76 | -0,73% | - |
| 29.04.2026 | 4,79 | 4,79 | 4,74 | 4,79 | 2,24% | - |
| 28.04.2026 | 5,09 | 5,14 | 4,66 | 4,69 | -2,19% | 1.100,00 |
| 27.04.2026 | 4,30 | 4,83 | 4,28 | 4,79 | 13,78% | 2.725,00 |
| 24.04.2026 | 4,20 | 4,27 | 4,20 | 4,21 | 1,32% | 500,00 |
| 23.04.2026 | 4,20 | 4,20 | 4,14 | 4,16 | -1,19% | - |
| 22.04.2026 | 4,13 | 4,24 | 4,13 | 4,21 | 0,00% | 430,00 |
| 21.04.2026 | 4,37 | 4,45 | 3,83 | 4,21 | 0,24% | - |
| 20.04.2026 | 4,33 | 4,47 | 3,89 | 4,20 | -12,79% | 12.322,00 |
| 17.04.2026 | 4,83 | 4,83 | 4,78 | 4,81 | -0,72% | - |
| 16.04.2026 | 4,65 | 5,25 | 4,65 | 4,85 | 4,64% | 5.141,00 |
| 15.04.2026 | 5,28 | 6,14 | 2,12 | 4,63 | -7,58% | 84.562,00 |
| 14.04.2026 | 4,74 | 5,21 | 4,73 | 5,01 | 2,66% | 3.745,00 |
| 13.04.2026 | 4,25 | 4,96 | 4,24 | 4,88 | 13,75% | 4.242,00 |
| 10.04.2026 | 3,96 | 4,33 | 3,96 | 4,29 | 8,88% | 24.759,00 |
| 09.04.2026 | 3,53 | 4,01 | 3,51 | 3,94 | 10,36% | 13.458,00 |
| 08.04.2026 | 3,41 | 3,70 | 3,40 | 3,57 | 5,93% | 3.500,00 |
| 07.04.2026 | 3,21 | 3,43 | 3,18 | 3,37 | 6,14% | 2.000,00 |
| 02.04.2026 | 3,02 | 3,24 | 3,02 | 3,18 | 0,47% | 1.500,00 |
| 01.04.2026 | 2,70 | 3,18 | 2,65 | 3,16 | 12,66% | 3.388,00 |
| 31.03.2026 | 2,97 | 2,98 | 2,76 | 2,81 | -3,11% | 700,00 |
| 30.03.2026 | 2,76 | 2,92 | 2,68 | 2,90 | 15,11% | 8.435,00 |
| 27.03.2026 | 2,95 | 3,02 | 2,49 | 2,52 | -13,87% | 9.193,00 |
| 26.03.2026 | 2,67 | 2,97 | 2,67 | 2,92 | 2,28% | 3.585,00 |
| 25.03.2026 | 2,22 | 2,89 | 2,20 | 2,86 | 30,66% | 21.572,00 |
| 24.03.2026 | 2,11 | 2,30 | 2,07 | 2,19 | 10,63% | 5.011,00 |
| 23.03.2026 | 1,70 | 2,04 | 1,69 | 1,98 | 14,33% | 13.556,00 |
| 20.03.2026 | 1,73 | 1,73 | 1,72 | 1,73 | -1,14% | - |
| 19.03.2026 | 1,75 | 1,75 | 1,74 | 1,75 | -1,27% | - |
| 18.03.2026 | 1,76 | 1,77 | 1,76 | 1,77 | -0,14% | - |
| 17.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,85% | - |
| 16.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,43% | - |
| 13.03.2026 | 1,75 | 1,76 | 1,75 | 1,75 | 2,04% | - |
| 12.03.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -0,72% | - |
| 11.03.2026 | 1,75 | 1,79 | 1,71 | 1,73 | 4,86% | - |
| 10.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 09.03.2026 | 1,73 | 1,73 | 1,62 | 1,63 | -2,54% | - |
| 06.03.2026 | 1,67 | 1,71 | 1,67 | 1,67 | 4,87% | - |
| 05.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,47% | - |
| 04.03.2026 | 1,60 | 1,60 | 1,59 | 1,60 | 3,56% | - |
| 03.03.2026 | 1,55 | 1,55 | 1,54 | 1,55 | -1,59% | - |
| 02.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,78% | - |
| 27.02.2026 | 1,54 | 1,55 | 1,54 | 1,54 | 1,98% | - |
| 26.02.2026 | 1,51 | 1,52 | 1,51 | 1,51 | 2,72% | - |
| 25.02.2026 | 1,45 | 1,48 | 1,44 | 1,47 | -3,13% | - |
| 24.02.2026 | 1,64 | 1,68 | 1,52 | 1,52 | -8,71% | 1.000,00 |
| 23.02.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 0,45% | - |
| 20.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -2,07% | - |
| 19.02.2026 | 1,67 | 1,72 | 1,66 | 1,69 | 1,65% | - |
| 18.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 17.02.2026 | 1,63 | 1,68 | 1,63 | 1,64 | -0,15% | 1.000,00 |
| 16.02.2026 | 1,67 | 1,70 | 1,55 | 1,64 | -1,50% | - |
| 13.02.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -0,60% | - |
| 12.02.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 0,00% | - |
| 11.02.2026 | 1,67 | 1,68 | 1,67 | 1,67 | 0,75% | - |
| 10.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,37% | - |
| 09.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,08% | - |
| 06.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -6,36% | - |
| 05.02.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 1,02% | - |
| 04.02.2026 | 1,71 | 1,72 | 1,71 | 1,71 | -0,72% | - |
| 03.02.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 2,99% | - |
| 02.02.2026 | 1,68 | 1,68 | 1,67 | 1,68 | -2,47% | - |
| 30.01.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -6,28% | - |
| 29.01.2026 | 1,82 | 1,84 | 1,81 | 1,83 | -0,41% | - |
| 28.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,80% | - |
| 27.01.2026 | 1,82 | 1,82 | 1,81 | 1,81 | 4,48% | - |
| 26.01.2026 | 1,69 | 1,76 | 1,66 | 1,73 | 4,37% | - |
| 23.01.2026 | 1,64 | 1,68 | 1,59 | 1,66 | 1,22% | - |
| 22.01.2026 | 1,64 | 1,66 | 1,62 | 1,64 | 0,77% | 876,00 |
| 21.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -1,22% | - |
| 20.01.2026 | 1,63 | 1,65 | 1,61 | 1,65 | 1,08% | - |
| 19.01.2026 | 1,68 | 1,71 | 1,57 | 1,63 | -0,31% | - |
| 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% | - |