2,740€
3,79%
Echtzeit-Aktienkurs Singular People S.A.
Bid:
Ask:
Aktienkurse zur Singular People S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,82 | 2,90 | 2,79 | 2,85 | 0,71% | - |
| 17.07.2025 | 2,74 | 2,83 | 2,72 | 2,83 | 2,91% | - |
| 16.07.2025 | 2,63 | 2,80 | 2,62 | 2,75 | 4,56% | - |
| 15.07.2025 | 2,61 | 2,65 | 2,61 | 2,63 | 0,00% | - |
| 14.07.2025 | 2,58 | 2,66 | 2,58 | 2,63 | 1,54% | - |
| 11.07.2025 | 2,55 | 2,59 | 2,53 | 2,59 | 1,57% | - |
| 10.07.2025 | 2,43 | 2,66 | 2,42 | 2,55 | 4,08% | - |
| 09.07.2025 | 2,43 | 2,45 | 2,42 | 2,45 | 0,00% | - |
| 08.07.2025 | 2,41 | 2,46 | 2,41 | 2,45 | 1,66% | - |
| 07.07.2025 | 2,41 | 2,43 | 2,39 | 2,41 | 0,00% | - |
| 04.07.2025 | 2,40 | 2,43 | 2,32 | 2,41 | 0,00% | - |
| 03.07.2025 | 2,44 | 2,45 | 2,40 | 2,41 | -1,63% | - |
| 02.07.2025 | 2,45 | 2,47 | 2,41 | 2,45 | -0,81% | - |
| 01.07.2025 | 2,44 | 2,47 | 2,44 | 2,47 | 1,23% | - |
| 30.06.2025 | 2,44 | 2,46 | 2,44 | 2,44 | -0,41% | - |
| 27.06.2025 | 2,43 | 2,45 | 2,43 | 2,45 | 1,66% | - |
| 26.06.2025 | 2,43 | 2,47 | 2,39 | 2,41 | 0,84% | - |
| 25.06.2025 | 2,43 | 2,45 | 2,39 | 2,39 | -2,45% | - |
| 24.06.2025 | 2,47 | 2,49 | 2,41 | 2,45 | -0,81% | - |
| 23.06.2025 | 2,49 | 2,51 | 2,44 | 2,47 | -0,80% | - |
| 20.06.2025 | 2,42 | 2,53 | 2,42 | 2,49 | -1,19% | - |
| 19.06.2025 | 2,34 | 2,54 | 2,34 | 2,52 | 2,86% | - |
| 18.06.2025 | 2,44 | 2,46 | 2,44 | 2,45 | 0,00% | - |
| 17.06.2025 | 2,43 | 2,46 | 2,39 | 2,45 | 0,82% | - |
| 16.06.2025 | 2,28 | 2,52 | 2,28 | 2,43 | 6,11% | - |
| 13.06.2025 | 2,22 | 2,38 | 2,18 | 2,29 | 1,78% | - |
| 12.06.2025 | 1,94 | 2,28 | 1,94 | 2,25 | 7,14% | - |
| 11.06.2025 | 1,92 | 2,15 | 1,92 | 2,10 | 3,45% | - |
| 10.06.2025 | 1,88 | 2,05 | 1,88 | 2,03 | 2,01% | - |
| 09.06.2025 | 1,91 | 2,02 | 1,91 | 1,99 | -1,49% | - |
| 06.06.2025 | 2,03 | 2,07 | 2,01 | 2,02 | -0,49% | - |
| 05.06.2025 | 2,01 | 2,05 | 2,01 | 2,03 | 1,50% | - |
| 04.06.2025 | 2,06 | 2,08 | 1,99 | 2,00 | -2,44% | - |
| 03.06.2025 | 2,00 | 2,13 | 1,97 | 2,05 | 1,99% | - |
| 02.06.2025 | 2,03 | 2,04 | 1,97 | 2,01 | -1,23% | - |
| 30.05.2025 | 1,98 | 2,05 | 1,97 | 2,04 | 3,30% | - |
| 29.05.2025 | 2,01 | 2,02 | 1,97 | 1,97 | -2,23% | - |
| 28.05.2025 | 2,01 | 2,02 | 1,98 | 2,02 | 0,00% | - |
| 27.05.2025 | 2,05 | 2,08 | 2,01 | 2,02 | -1,95% | - |
| 26.05.2025 | 1,98 | 2,10 | 1,97 | 2,06 | 4,05% | - |
| 23.05.2025 | 1,98 | 2,02 | 1,94 | 1,98 | 0,00% | - |
| 22.05.2025 | 2,01 | 2,05 | 1,95 | 1,98 | -1,00% | - |
| 21.05.2025 | 1,96 | 2,06 | 1,94 | 2,00 | 2,05% | - |
| 20.05.2025 | 1,93 | 1,96 | 1,89 | 1,96 | 1,56% | - |
| 19.05.2025 | 1,94 | 1,95 | 1,92 | 1,93 | -0,52% | - |
| 16.05.2025 | 1,84 | 1,95 | 1,84 | 1,94 | 4,59% | - |
| 15.05.2025 | 1,95 | 1,95 | 1,85 | 1,85 | -5,37% | - |
| 14.05.2025 | 1,93 | 1,96 | 1,91 | 1,96 | 1,30% | - |
| 13.05.2025 | 1,94 | 1,95 | 1,93 | 1,93 | -0,26% | - |
| 12.05.2025 | 1,94 | 2,00 | 1,94 | 1,94 | 0,00% | - |
| 09.05.2025 | 1,96 | 1,96 | 1,90 | 1,94 | -1,02% | - |
| 08.05.2025 | 1,98 | 1,98 | 1,95 | 1,96 | -1,51% | - |
| 07.05.2025 | 2,00 | 2,00 | 1,93 | 1,99 | -0,25% | - |
| 06.05.2025 | 1,99 | 2,00 | 1,99 | 1,99 | 0,00% | - |
| 05.05.2025 | 1,94 | 2,06 | 1,94 | 1,99 | -3,16% | - |
| 02.05.2025 | 1,79 | 2,07 | 1,79 | 2,06 | 7,87% | - |
| 30.04.2025 | 1,85 | 1,91 | 1,85 | 1,91 | 0,00% | - |
| 29.04.2025 | 1,99 | 1,99 | 1,89 | 1,91 | -4,03% | - |
| 28.04.2025 | 1,99 | 2,03 | 1,98 | 1,99 | -0,50% | - |
| 25.04.2025 | 1,99 | 2,02 | 1,99 | 2,00 | 0,00% | - |
| 24.04.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 2,05% | - |
| 23.04.2025 | 1,97 | 2,01 | 1,96 | 1,96 | -0,51% | - |
| 22.04.2025 | 1,78 | 1,99 | 1,78 | 1,97 | 4,24% | - |
| 17.04.2025 | 1,75 | 1,91 | 1,75 | 1,89 | 1,62% | - |
| 16.04.2025 | 1,69 | 1,87 | 1,69 | 1,86 | 3,06% | - |
| 15.04.2025 | 1,78 | 1,81 | 1,78 | 1,80 | 1,12% | - |
| 14.04.2025 | 1,83 | 1,84 | 1,78 | 1,78 | -2,73% | - |
| 11.04.2025 | 1,83 | 1,84 | 1,82 | 1,83 | 0,55% | - |
| 10.04.2025 | 1,87 | 1,89 | 1,81 | 1,82 | -1,89% | - |
| 09.04.2025 | 1,79 | 1,87 | 1,79 | 1,86 | 3,63% | - |
| 08.04.2025 | 1,80 | 1,84 | 1,78 | 1,79 | 0,00% | - |
| 07.04.2025 | 1,77 | 1,82 | 1,69 | 1,79 | 1,99% | - |
| 04.04.2025 | 1,72 | 1,79 | 1,72 | 1,76 | 1,15% | - |
| 03.04.2025 | 1,75 | 1,75 | 1,70 | 1,74 | -0,29% | - |
| 02.04.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -0,29% | - |
| 01.04.2025 | 1,75 | 1,76 | 1,75 | 1,75 | 0,00% | - |
| 31.03.2025 | 1,76 | 1,77 | 1,75 | 1,75 | -0,85% | - |
| 28.03.2025 | 1,66 | 1,80 | 1,66 | 1,76 | -0,28% | - |
| 27.03.2025 | 1,68 | 1,79 | 1,68 | 1,77 | -1,12% | - |
| 26.03.2025 | 1,77 | 1,90 | 1,75 | 1,79 | -5,05% | - |
| 25.03.2025 | 1,89 | 1,89 | 1,85 | 1,88 | -0,53% | - |
| 24.03.2025 | 1,94 | 1,95 | 1,89 | 1,89 | -2,33% | - |
| 21.03.2025 | 1,93 | 1,95 | 1,93 | 1,94 | 0,00% | - |
| 20.03.2025 | 1,97 | 1,97 | 1,93 | 1,94 | -1,78% | - |
| 19.03.2025 | 1,97 | 1,97 | 1,96 | 1,97 | 0,00% | - |
| 18.03.2025 | 1,98 | 1,98 | 1,95 | 1,97 | -0,25% | - |
| 17.03.2025 | 1,99 | 1,99 | 1,96 | 1,98 | 0,00% | - |
| 14.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 13.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 12.03.2025 | 1,88 | 2,00 | 1,88 | 1,99 | -0,25% | - |
| 11.03.2025 | 2,00 | 2,00 | 1,98 | 1,99 | 0,25% | - |
| 10.03.2025 | 1,97 | 2,00 | 1,96 | 1,99 | 0,76% | - |
| 07.03.2025 | 1,99 | 2,00 | 1,96 | 1,97 | -1,25% | - |
| 06.03.2025 | 1,93 | 2,04 | 1,93 | 2,00 | -1,97% | - |
| 05.03.2025 | 1,91 | 2,04 | 1,91 | 2,04 | 0,00% | - |
| 04.03.2025 | 1,90 | 2,05 | 1,90 | 2,04 | 1,50% | - |
| 03.03.2025 | 2,04 | 2,04 | 2,00 | 2,01 | -1,23% | - |
| 28.02.2025 | 1,88 | 2,03 | 1,88 | 2,03 | 1,75% | - |
| 27.02.2025 | 1,88 | 2,01 | 1,88 | 2,00 | 1,01% | - |
| 26.02.2025 | 1,99 | 2,00 | 1,98 | 1,98 | 0,00% | - |