2,050€
-2,38%
Echtzeit-Aktienkurs Singular People S.A.
Bid:
Ask:
Aktienkurse zur Singular People S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -1,90% | 6.633,00 |
| 26.11.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -1,87% | 12.400,00 |
| 25.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | 1.056,00 |
| 24.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 1.000,00 |
| 21.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | 1.109,00 |
| 20.11.2025 | 2,14 | 2,14 | 2,12 | 2,14 | -0,47% | 2.290,00 |
| 19.11.2025 | 2,13 | 2,15 | 2,13 | 2,15 | 1,42% | - |
| 18.11.2025 | 2,20 | 2,20 | 2,08 | 2,12 | -4,50% | 16.019,00 |
| 17.11.2025 | 2,26 | 2,26 | 2,22 | 2,22 | -3,48% | 9.218,00 |
| 14.11.2025 | 2,28 | 2,32 | 2,26 | 2,30 | -1,71% | 17.398,00 |
| 13.11.2025 | 2,22 | 2,34 | 2,22 | 2,34 | 4,46% | 26.615,00 |
| 12.11.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 0,00% | 9.387,00 |
| 11.11.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 1,82% | 3.027,00 |
| 10.11.2025 | 2,32 | 2,32 | 2,20 | 2,20 | -4,35% | 8.927,00 |
| 07.11.2025 | 2,42 | 2,46 | 2,20 | 2,30 | -6,50% | 23.043,00 |
| 06.11.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 0,82% | 6.713,00 |
| 05.11.2025 | 2,44 | 2,48 | 2,44 | 2,44 | -2,40% | 2.035,00 |
| 04.11.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 0,00% | 3.100,00 |
| 03.11.2025 | 2,46 | 2,50 | 2,46 | 2,50 | -0,79% | 3.266,00 |
| 31.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | 47.746,00 |
| 30.10.2025 | 2,44 | 2,52 | 2,44 | 2,52 | 1,20% | 1.228,00 |
| 29.10.2025 | 2,47 | 2,49 | 2,47 | 2,49 | -0,40% | - |
| 28.10.2025 | 2,48 | 2,50 | 2,42 | 2,50 | 0,81% | 6.120,00 |
| 27.10.2025 | 2,60 | 2,60 | 2,48 | 2,48 | -2,36% | 6.035,00 |
| 24.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | 750,00 |
| 23.10.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 2,36% | 22.500,00 |
| 22.10.2025 | 2,58 | 2,60 | 2,54 | 2,54 | 0,00% | 9.525,00 |
| 21.10.2025 | 2,56 | 2,56 | 2,54 | 2,54 | -2,31% | 4.025,00 |
| 20.10.2025 | 2,52 | 2,60 | 2,52 | 2,60 | 1,56% | 1.004,00 |
| 17.10.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 4,07% | 19.150,00 |
| 16.10.2025 | 2,60 | 2,60 | 2,46 | 2,46 | -5,38% | 8.734,00 |
| 15.10.2025 | 2,76 | 2,76 | 2,58 | 2,60 | -5,11% | 12.302,00 |
| 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 |