2,710€
-1,09%
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 | 2,68 | 2,74 | 2,62 | 2,74 | 3,79% | 15.763,00 |
| 13.10.2025 | 2,44 | 2,64 | 2,42 | 2,64 | 10,00% | 148.210,00 |
| 10.10.2025 | 2,34 | 2,46 | 2,32 | 2,40 | 3,45% | 39.491,00 |
| 09.10.2025 | 2,34 | 2,34 | 2,32 | 2,32 | 1,75% | 1.414,00 |
| 08.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 175,00 |
| 07.10.2025 | 2,30 | 2,32 | 2,26 | 2,28 | -3,39% | 5.078,00 |
| 06.10.2025 | 2,35 | 2,37 | 2,35 | 2,36 | 0,85% | - |
| 03.10.2025 | 2,34 | 2,38 | 2,34 | 2,34 | 0,86% | 4.760,00 |
| 02.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | 643,00 |
| 01.10.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 1,72% | 2.801,00 |
| 30.09.2025 | 2,34 | 2,34 | 2,32 | 2,32 | -1,69% | 3.397,00 |
| 29.09.2025 | 2,36 | 2,36 | 2,32 | 2,36 | 0,00% | 3.462,00 |
| 26.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | 5.525,00 |
| 25.09.2025 | 2,40 | 2,44 | 2,38 | 2,38 | -0,83% | 4.596,00 |
| 24.09.2025 | 2,38 | 2,38 | 2,38 | 2,40 | 0,00% | 217,00 |
| 23.09.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -2,04% | 6.327,00 |
| 22.09.2025 | 2,43 | 2,45 | 2,43 | 2,45 | 1,24% | - |
| 19.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | 1.000,00 |
| 18.09.2025 | 2,42 | 2,42 | 2,42 | 2,44 | 0,00% | 75,00 |
| 17.09.2025 | 2,44 | 2,44 | 2,42 | 2,44 | 0,00% | 1.225,00 |
| 16.09.2025 | 2,46 | 2,46 | 2,44 | 2,44 | 0,83% | 2.155,00 |
| 15.09.2025 | 2,42 | 2,42 | 2,38 | 2,42 | 1,68% | 1.375,00 |
| 12.09.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -0,83% | 2.581,00 |
| 11.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 77,00 |
| 10.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 784,00 |
| 09.09.2025 | 2,50 | 2,50 | 2,40 | 2,40 | -4,76% | 16.782,00 |
| 08.09.2025 | 2,64 | 2,72 | 2,52 | 2,52 | -5,26% | 19.152,00 |
| 05.09.2025 | 2,70 | 2,70 | 2,64 | 2,66 | -2,21% | 3.973,00 |
| 04.09.2025 | 2,74 | 2,76 | 2,70 | 2,72 | -2,16% | 4.360,00 |
| 03.09.2025 | 2,82 | 2,82 | 2,78 | 2,78 | -0,71% | 2.683,00 |
| 02.09.2025 | 2,82 | 2,82 | 2,80 | 2,80 | -0,71% | 1.473,00 |
| 01.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,05% | 1.717,00 |
| 29.08.2025 | 2,85 | 2,87 | 2,85 | 2,85 | 1,06% | - |
| 28.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | 1.500,00 |
| 27.08.2025 | 2,85 | 2,86 | 2,85 | 2,86 | 0,00% | - |
| 26.08.2025 | 2,86 | 2,87 | 2,86 | 2,86 | -0,69% | - |
| 25.08.2025 | 2,82 | 2,88 | 2,80 | 2,88 | 1,41% | 5.269,00 |
| 22.08.2025 | 2,80 | 2,90 | 2,80 | 2,84 | 0,71% | 4.713,00 |
| 21.08.2025 | 2,90 | 2,92 | 2,82 | 2,82 | -3,42% | 7.557,00 |
| 20.08.2025 | 2,96 | 2,98 | 2,92 | 2,92 | -0,68% | 4.500,00 |
| 19.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | 2.088,00 |
| 18.08.2025 | 2,92 | 2,98 | 2,92 | 2,92 | -0,68% | 2.050,00 |
| 15.08.2025 | 2,88 | 2,94 | 2,88 | 2,94 | 0,00% | 9.341,00 |
| 14.08.2025 | 2,92 | 2,94 | 2,92 | 2,94 | -1,34% | 595,00 |
| 13.08.2025 | 2,98 | 3,00 | 2,98 | 2,98 | 2,05% | 5.555,00 |
| 12.08.2025 | 2,90 | 2,94 | 2,90 | 2,92 | 0,34% | 250,00 |
| 11.08.2025 | 2,96 | 2,96 | 2,90 | 2,91 | -0,34% | - |
| 08.08.2025 | 2,96 | 2,96 | 2,96 | 2,92 | 0,00% | 50,00 |
| 07.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,68% | 628,00 |
| 06.08.2025 | 2,96 | 2,97 | 2,96 | 2,97 | 0,34% | - |
| 05.08.2025 | 2,96 | 3,00 | 2,88 | 2,96 | 1,37% | 14.458,00 |
| 04.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | 2.354,00 |
| 01.08.2025 | 2,94 | 2,96 | 2,92 | 2,94 | 1,38% | 3.426,00 |
| 31.07.2025 | 2,98 | 2,98 | 2,90 | 2,90 | -2,03% | 6.230,00 |
| 30.07.2025 | 2,98 | 3,00 | 2,94 | 2,96 | -0,67% | 6.935,00 |
| 29.07.2025 | 2,96 | 2,98 | 2,92 | 2,98 | 0,68% | 7.253,00 |
| 28.07.2025 | 2,86 | 2,98 | 2,86 | 2,96 | 2,78% | 8.194,00 |
| 25.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | 1.614,00 |
| 24.07.2025 | 2,86 | 2,88 | 2,86 | 2,88 | -0,69% | 2.486,00 |
| 23.07.2025 | 2,88 | 2,92 | 2,82 | 2,90 | 1,05% | 30.669,00 |
| 22.07.2025 | 2,86 | 2,88 | 2,86 | 2,87 | 1,06% | - |
| 21.07.2025 | 2,88 | 2,94 | 2,84 | 2,84 | -1,39% | 27.794,00 |
| 18.07.2025 | 2,86 | 2,88 | 2,80 | 2,88 | 2,13% | 32.838,00 |
| 17.07.2025 | 2,72 | 2,84 | 2,72 | 2,82 | 4,44% | 24.912,00 |
| 16.07.2025 | 2,64 | 2,80 | 2,64 | 2,70 | 3,05% | 33.933,00 |
| 15.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | 10.214,00 |
| 14.07.2025 | 2,64 | 2,64 | 2,60 | 2,60 | 1,56% | 10.640,00 |
| 11.07.2025 | 2,56 | 2,60 | 2,50 | 2,56 | 1,59% | 15.412,00 |
| 10.07.2025 | 2,40 | 2,64 | 2,40 | 2,52 | 4,13% | 203.050,00 |
| 09.07.2025 | 2,44 | 2,44 | 2,44 | 2,42 | 0,00% | 410,00 |
| 08.07.2025 | 2,40 | 2,44 | 2,40 | 2,42 | 0,83% | 3.187,00 |
| 07.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 475,00 |
| 04.07.2025 | 2,42 | 2,42 | 2,36 | 2,40 | 0,84% | 4.015,00 |
| 03.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | 1.300,00 |
| 02.07.2025 | 2,38 | 2,46 | 2,38 | 2,42 | 0,00% | 2.549,00 |
| 01.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | 1.275,00 |
| 30.06.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 0,00% | 3.560,00 |
| 27.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 2.238,00 |
| 26.06.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 0,82% | 6.726,00 |
| 25.06.2025 | 2,44 | 2,44 | 2,42 | 2,44 | 0,83% | 8.901,00 |
| 24.06.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | 9.908,00 |
| 23.06.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -0,81% | 12.263,00 |
| 20.06.2025 | 2,48 | 2,48 | 2,46 | 2,46 | -0,81% | 2.600,00 |
| 19.06.2025 | 2,44 | 2,56 | 2,42 | 2,48 | 0,81% | 73.038,00 |
| 18.06.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 0,00% | 10.194,00 |
| 17.06.2025 | 2,44 | 2,46 | 2,38 | 2,46 | 0,82% | 16.011,00 |
| 16.06.2025 | 2,32 | 2,56 | 2,32 | 2,44 | 7,02% | 75.959,00 |
| 13.06.2025 | 2,20 | 2,36 | 2,18 | 2,28 | 0,88% | 42.507,00 |
| 12.06.2025 | 2,08 | 2,26 | 2,04 | 2,26 | 10,78% | 80.389,00 |
| 11.06.2025 | 2,04 | 2,06 | 2,00 | 2,04 | 0,00% | 146.959,00 |
| 10.06.2025 | 2,02 | 2,06 | 1,98 | 2,04 | 3,03% | 64.714,00 |
| 09.06.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -1,00% | 16.397,00 |
| 06.06.2025 | 2,00 | 2,06 | 2,00 | 2,00 | -2,91% | 61.282,00 |
| 05.06.2025 | 2,04 | 2,06 | 2,00 | 2,06 | 1,98% | 42.804,00 |
| 04.06.2025 | 2,06 | 2,08 | 1,93 | 2,02 | -1,94% | 156.238,00 |
| 03.06.2025 | 2,02 | 2,06 | 1,98 | 2,06 | 4,04% | 67.034,00 |
| 02.06.2025 | 2,06 | 2,06 | 1,98 | 1,98 | -3,88% | 57.350,00 |
| 30.05.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 5,64% | 114.824,00 |
| 29.05.2025 | 2,00 | 2,02 | 1,95 | 1,95 | -3,47% | 72.420,00 |
| 28.05.2025 | 1,98 | 2,02 | 1,96 | 2,02 | 0,00% | 7.512,00 |