1,240€
-2,75%
Echtzeit-Aktienkurs SINGULUS TECHNOL. EO 1
Bid:
Ask:
Aktienkurse zur SINGULUS TECHNOL. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 1,29 | 1,33 | 1,24 | 1,24 | -2,75% | 22.900,00 |
| 16.10.2025 | 1,51 | 1,63 | 0,88 | 1,28 | -15,84% | 74.030,00 |
| 15.10.2025 | 1,56 | 1,66 | 1,41 | 1,52 | -1,30% | 111.785,00 |
| 14.10.2025 | 1,57 | 1,57 | 1,54 | 1,54 | 0,00% | 41.500,00 |
| 13.10.2025 | 1,55 | 1,57 | 1,52 | 1,54 | -0,52% | 11.800,00 |
| 10.10.2025 | 1,58 | 1,66 | 1,51 | 1,54 | -1,09% | - |
| 09.10.2025 | 1,60 | 1,60 | 1,51 | 1,56 | -0,95% | - |
| 08.10.2025 | 1,58 | 1,68 | 1,54 | 1,58 | 0,77% | - |
| 07.10.2025 | 1,58 | 1,59 | 1,55 | 1,56 | 4,90% | 91.698,00 |
| 06.10.2025 | 1,59 | 1,61 | 1,49 | 1,49 | -4,79% | 5.761,00 |
| 02.10.2025 | 1,55 | 1,67 | 1,46 | 1,57 | 2,96% | 46.000,00 |
| 01.10.2025 | 1,58 | 1,59 | 1,50 | 1,52 | -3,98% | 36.836,00 |
| 30.09.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -0,44% | 9.000,00 |
| 29.09.2025 | 1,59 | 1,61 | 1,57 | 1,59 | 0,00% | - |
| 26.09.2025 | 1,59 | 1,61 | 1,57 | 1,59 | 0,13% | - |
| 25.09.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -0,75% | 2.200,00 |
| 24.09.2025 | 1,60 | 1,62 | 1,55 | 1,60 | 1,59% | - |
| 23.09.2025 | 1,60 | 1,64 | 1,57 | 1,58 | -0,94% | - |
| 22.09.2025 | 1,61 | 1,65 | 1,57 | 1,59 | 0,32% | 154.460,00 |
| 19.09.2025 | 1,59 | 1,61 | 1,57 | 1,59 | 0,32% | - |
| 18.09.2025 | 1,60 | 1,63 | 1,58 | 1,58 | -0,63% | - |
| 17.09.2025 | 1,61 | 1,68 | 1,59 | 1,59 | 0,00% | - |
| 16.09.2025 | 1,60 | 1,62 | 1,59 | 1,59 | -1,24% | - |
| 15.09.2025 | 1,60 | 1,72 | 1,60 | 1,61 | 1,26% | - |
| 12.09.2025 | 1,61 | 1,63 | 1,59 | 1,59 | 0,32% | - |
| 11.09.2025 | 1,61 | 1,64 | 1,59 | 1,59 | 0,00% | 4.500,00 |
| 10.09.2025 | 1,62 | 1,64 | 1,59 | 1,59 | -2,16% | 23,00 |
| 09.09.2025 | 1,59 | 1,70 | 1,59 | 1,62 | 1,06% | 36.000,00 |
| 08.09.2025 | 1,60 | 1,70 | 1,59 | 1,60 | 0,82% | - |
| 05.09.2025 | 1,60 | 1,70 | 1,59 | 1,59 | 0,95% | - |
| 04.09.2025 | 1,59 | 1,62 | 1,58 | 1,58 | -0,94% | - |
| 03.09.2025 | 1,61 | 1,70 | 1,59 | 1,59 | -0,62% | - |
| 02.09.2025 | 1,59 | 1,66 | 1,59 | 1,60 | 2,24% | 5.600,00 |
| 01.09.2025 | 1,57 | 1,70 | 1,57 | 1,57 | -1,26% | - |
| 29.08.2025 | 1,66 | 1,70 | 1,57 | 1,59 | -5,65% | 33.770,00 |
| 28.08.2025 | 1,73 | 1,75 | 1,66 | 1,68 | -2,33% | 11.076,00 |
| 27.08.2025 | 1,78 | 1,78 | 1,69 | 1,72 | -1,43% | - |
| 26.08.2025 | 1,73 | 1,79 | 1,72 | 1,75 | 0,87% | 46.000,00 |
| 25.08.2025 | 1,78 | 1,79 | 1,68 | 1,73 | -2,81% | - |
| 22.08.2025 | 1,79 | 1,80 | 1,76 | 1,78 | -1,11% | 225,00 |
| 21.08.2025 | 1,77 | 1,81 | 1,75 | 1,80 | 1,69% | - |
| 20.08.2025 | 1,77 | 1,81 | 1,75 | 1,77 | -0,28% | - |
| 19.08.2025 | 1,74 | 1,80 | 1,73 | 1,78 | 2,31% | - |
| 18.08.2025 | 1,79 | 1,81 | 1,74 | 1,74 | -2,36% | 8.400,00 |
| 15.08.2025 | 1,83 | 1,83 | 1,78 | 1,78 | -2,63% | - |
| 14.08.2025 | 1,81 | 1,85 | 1,80 | 1,83 | 0,39% | - |
| 13.08.2025 | 1,77 | 1,85 | 1,71 | 1,82 | 3,00% | 76.500,00 |
| 12.08.2025 | 1,78 | 1,83 | 1,74 | 1,77 | -0,84% | - |
| 11.08.2025 | 1,75 | 1,80 | 1,72 | 1,78 | 0,28% | - |
| 08.08.2025 | 1,75 | 1,78 | 1,73 | 1,78 | 1,43% | - |
| 07.08.2025 | 1,78 | 1,80 | 1,72 | 1,75 | -2,23% | 3.025,00 |
| 06.08.2025 | 1,81 | 1,84 | 1,75 | 1,79 | -0,83% | - |
| 05.08.2025 | 1,81 | 1,84 | 1,80 | 1,81 | -0,82% | 62.400,00 |
| 04.08.2025 | 1,82 | 1,84 | 1,73 | 1,82 | 3,12% | 9.600,00 |
| 01.08.2025 | 1,83 | 1,84 | 1,77 | 1,77 | -0,84% | 5.200,00 |
| 31.07.2025 | 1,80 | 1,84 | 1,78 | 1,78 | -0,73% | - |
| 30.07.2025 | 1,83 | 1,84 | 1,73 | 1,79 | -2,02% | 4.100,00 |
| 29.07.2025 | 1,79 | 1,85 | 1,79 | 1,83 | 2,06% | - |
| 28.07.2025 | 1,79 | 1,87 | 1,74 | 1,79 | 0,73% | 193.545,00 |
| 25.07.2025 | 1,77 | 1,87 | 1,71 | 1,78 | 0,85% | 1.677,00 |
| 24.07.2025 | 1,75 | 1,84 | 1,67 | 1,77 | 1,26% | - |
| 23.07.2025 | 1,78 | 1,79 | 1,71 | 1,74 | 0,00% | - |
| 22.07.2025 | 1,77 | 1,80 | 1,73 | 1,74 | -1,13% | - |
| 21.07.2025 | 1,73 | 1,80 | 1,67 | 1,76 | 1,91% | 27.840,00 |
| 18.07.2025 | 1,71 | 1,78 | 1,69 | 1,73 | 1,47% | - |
| 17.07.2025 | 1,67 | 1,74 | 1,66 | 1,71 | 3,33% | - |
| 16.07.2025 | 1,83 | 1,86 | 1,57 | 1,65 | -9,74% | 30.530,00 |
| 15.07.2025 | 1,86 | 1,92 | 1,83 | 1,83 | 0,00% | 14.868,00 |
| 14.07.2025 | 1,88 | 1,90 | 1,83 | 1,83 | -2,51% | 79.780,00 |
| 11.07.2025 | 1,88 | 1,93 | 1,86 | 1,88 | -0,27% | - |
| 10.07.2025 | 1,90 | 1,93 | 1,88 | 1,88 | -2,08% | - |
| 09.07.2025 | 1,88 | 1,99 | 1,87 | 1,92 | 1,86% | 23.800,00 |
| 08.07.2025 | 1,94 | 1,94 | 1,87 | 1,89 | -0,79% | 8.400,00 |
| 07.07.2025 | 1,96 | 1,97 | 1,85 | 1,90 | -0,52% | 84.375,00 |
| 04.07.2025 | 1,92 | 1,97 | 1,91 | 1,91 | -2,70% | - |
| 03.07.2025 | 1,90 | 1,98 | 1,89 | 1,96 | 3,42% | - |
| 02.07.2025 | 1,94 | 1,97 | 1,87 | 1,90 | -1,04% | 9.360,00 |
| 01.07.2025 | 1,93 | 1,96 | 1,92 | 1,92 | -0,88% | - |
| 30.06.2025 | 1,96 | 1,96 | 1,89 | 1,94 | -1,02% | 14.000,00 |
| 27.06.2025 | 1,91 | 1,98 | 1,87 | 1,96 | 2,89% | - |
| 26.06.2025 | 1,90 | 1,99 | 1,88 | 1,90 | 0,00% | 18.113,00 |
| 25.06.2025 | 1,97 | 2,01 | 1,90 | 1,90 | -3,31% | 13.500,00 |
| 24.06.2025 | 1,91 | 2,02 | 1,86 | 1,97 | 2,88% | - |
| 23.06.2025 | 1,91 | 2,02 | 1,84 | 1,91 | 0,00% | - |
| 20.06.2025 | 1,95 | 2,03 | 1,84 | 1,91 | -3,54% | 25.000,00 |
| 19.06.2025 | 1,95 | 1,98 | 1,94 | 1,98 | 1,02% | 23.000,00 |
| 18.06.2025 | 1,95 | 2,03 | 1,94 | 1,96 | -2,24% | - |
| 17.06.2025 | 2,00 | 2,03 | 1,95 | 2,01 | -1,72% | 11.000,00 |
| 16.06.2025 | 2,03 | 2,05 | 1,94 | 2,04 | 0,49% | 210,00 |
| 13.06.2025 | 2,01 | 2,05 | 1,93 | 2,03 | 0,00% | - |
| 12.06.2025 | 2,04 | 2,18 | 1,98 | 2,03 | -1,46% | 37.215,00 |
| 11.06.2025 | 2,04 | 2,10 | 1,93 | 2,06 | 0,73% | 38.231,00 |
| 10.06.2025 | 2,03 | 2,08 | 1,97 | 2,05 | 0,49% | - |
| 09.06.2025 | 2,09 | 2,13 | 2,03 | 2,04 | -3,10% | - |
| 06.06.2025 | 2,01 | 2,13 | 1,94 | 2,10 | 4,32% | - |
| 05.06.2025 | 1,99 | 2,03 | 1,90 | 2,01 | 0,65% | 30.004,00 |
| 04.06.2025 | 2,00 | 2,08 | 1,97 | 2,00 | -0,40% | - |
| 03.06.2025 | 1,99 | 2,11 | 1,95 | 2,01 | 0,15% | 50.350,00 |
| 02.06.2025 | 2,08 | 2,10 | 1,94 | 2,01 | -3,37% | 1.500,00 |
| 30.05.2025 | 2,14 | 2,17 | 2,06 | 2,08 | -3,04% | 54.000,00 |