2,650€
3,52%
Echtzeit-Aktienkurs Singular People S.A.
Bid:
Ask:
Aktienkurse zur Singular People S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,60 | 2,72 | 2,56 | 2,56 | 9,40% | - |
| 10.10.2025 | 2,33 | 2,48 | 2,31 | 2,34 | 4,46% | - |
| 09.10.2025 | 2,33 | 2,34 | 2,24 | 2,24 | 0,90% | - |
| 08.10.2025 | 2,31 | 2,33 | 2,22 | 2,22 | -0,89% | - |
| 07.10.2025 | 2,35 | 2,37 | 2,24 | 2,24 | -1,75% | - |
| 06.10.2025 | 2,36 | 2,37 | 2,28 | 2,28 | 6,54% | - |
| 03.10.2025 | 2,35 | 2,37 | 2,14 | 2,14 | -5,31% | - |
| 02.10.2025 | 2,33 | 2,37 | 2,26 | 2,26 | 0,89% | - |
| 01.10.2025 | 2,36 | 2,37 | 2,24 | 2,24 | -5,08% | - |
| 30.09.2025 | 2,34 | 2,37 | 2,34 | 2,36 | 0,00% | - |
| 29.09.2025 | 2,37 | 2,39 | 2,36 | 2,36 | 3,51% | - |
| 26.09.2025 | 2,39 | 2,41 | 2,28 | 2,28 | -4,60% | - |
| 25.09.2025 | 2,43 | 2,43 | 2,38 | 2,39 | -1,24% | - |
| 24.09.2025 | 2,42 | 2,43 | 2,39 | 2,42 | 4,31% | - |
| 23.09.2025 | 2,44 | 2,45 | 2,32 | 2,32 | -0,85% | - |
| 22.09.2025 | 2,44 | 2,45 | 2,34 | 2,34 | -0,85% | - |
| 19.09.2025 | 2,47 | 2,47 | 2,36 | 2,36 | 0,00% | - |
| 18.09.2025 | 2,45 | 2,47 | 2,36 | 2,36 | -4,45% | - |
| 17.09.2025 | 2,45 | 2,47 | 2,45 | 2,47 | 3,78% | - |
| 16.09.2025 | 2,43 | 2,46 | 2,38 | 2,38 | 2,59% | - |
| 15.09.2025 | 2,39 | 2,44 | 2,32 | 2,32 | 0,00% | - |
| 12.09.2025 | 2,42 | 2,43 | 2,32 | 2,32 | 0,00% | - |
| 11.09.2025 | 2,42 | 2,43 | 2,32 | 2,32 | -0,85% | - |
| 10.09.2025 | 2,44 | 2,45 | 2,34 | 2,34 | -12,69% | - |
| 08.09.2025 | 2,66 | 2,69 | 2,66 | 2,68 | 0,37% | - |
| 05.09.2025 | 2,75 | 2,75 | 2,66 | 2,67 | -3,26% | - |
| 04.09.2025 | 2,80 | 2,81 | 2,72 | 2,76 | -1,78% | - |
| 03.09.2025 | 2,84 | 2,85 | 2,80 | 2,81 | -1,40% | - |
| 02.09.2025 | 2,85 | 2,85 | 2,82 | 2,85 | 0,00% | - |
| 01.09.2025 | 2,84 | 2,87 | 2,81 | 2,85 | 0,00% | - |
| 29.08.2025 | 2,84 | 2,87 | 2,84 | 2,85 | 0,00% | - |
| 28.08.2025 | 2,85 | 2,87 | 2,85 | 2,85 | 0,00% | - |
| 27.08.2025 | 2,85 | 2,86 | 2,85 | 2,85 | 0,00% | - |
| 26.08.2025 | 2,84 | 2,87 | 2,84 | 2,85 | 0,00% | - |
| 25.08.2025 | 2,87 | 2,88 | 2,82 | 2,85 | -0,70% | - |
| 22.08.2025 | 2,86 | 2,88 | 2,85 | 2,87 | 0,00% | - |
| 21.08.2025 | 2,94 | 2,95 | 2,87 | 2,87 | -2,71% | - |
| 20.08.2025 | 2,95 | 2,96 | 2,93 | 2,95 | 0,00% | - |
| 19.08.2025 | 2,95 | 2,97 | 2,93 | 2,95 | 0,00% | - |
| 18.08.2025 | 2,95 | 2,97 | 2,91 | 2,95 | 0,68% | - |
| 15.08.2025 | 2,95 | 2,96 | 2,92 | 2,93 | -1,01% | - |
| 14.08.2025 | 2,99 | 2,99 | 2,95 | 2,96 | -1,00% | - |
| 13.08.2025 | 2,95 | 3,00 | 2,95 | 2,99 | 1,01% | - |
| 12.08.2025 | 2,93 | 2,98 | 2,93 | 2,96 | 1,02% | - |
| 11.08.2025 | 2,95 | 2,96 | 2,90 | 2,93 | -0,68% | - |
| 08.08.2025 | 2,95 | 2,98 | 2,95 | 2,95 | -0,34% | - |
| 07.08.2025 | 2,96 | 2,97 | 2,95 | 2,96 | -0,34% | - |
| 06.08.2025 | 2,93 | 2,97 | 2,93 | 2,97 | 1,37% | - |
| 05.08.2025 | 2,93 | 3,00 | 2,93 | 2,93 | 0,00% | - |
| 04.08.2025 | 2,94 | 2,96 | 2,93 | 2,93 | -0,68% | - |
| 01.08.2025 | 2,94 | 2,95 | 2,90 | 2,95 | 0,34% | - |
| 31.07.2025 | 2,95 | 2,97 | 2,94 | 2,94 | -0,34% | - |
| 30.07.2025 | 2,94 | 3,00 | 2,94 | 2,95 | 0,00% | - |
| 29.07.2025 | 2,96 | 2,99 | 2,94 | 2,95 | -1,99% | - |
| 28.07.2025 | 2,91 | 3,01 | 2,87 | 3,01 | 3,44% | 2.000,00 |
| 25.07.2025 | 2,87 | 2,91 | 2,87 | 2,91 | 1,04% | - |
| 24.07.2025 | 2,91 | 2,91 | 2,84 | 2,88 | -1,03% | - |
| 23.07.2025 | 2,86 | 2,92 | 2,84 | 2,91 | 1,39% | - |
| 22.07.2025 | 2,84 | 2,88 | 2,84 | 2,87 | 0,70% | - |
| 21.07.2025 | 2,85 | 2,94 | 2,85 | 2,85 | 0,00% | - |
| 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% | - |