1,240€
-3,50%
Echtzeit-Aktienkurs SINGULUS TECHNOL. EO 1
Bid:
Ask:
Aktienkurse zur SINGULUS TECHNOL. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,30 | 1,32 | 1,24 | 1,24 | -4,10% | - |
| 11.12.2025 | 1,25 | 1,30 | 1,25 | 1,29 | 1,97% | - |
| 10.12.2025 | 1,27 | 1,41 | 1,25 | 1,27 | -0,94% | - |
| 09.12.2025 | 1,33 | 1,36 | 1,24 | 1,28 | -1,92% | - |
| 08.12.2025 | 1,28 | 1,42 | 1,25 | 1,31 | -0,23% | - |
| 05.12.2025 | 1,32 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 04.12.2025 | 1,30 | 1,34 | 1,29 | 1,31 | 4,22% | - |
| 03.12.2025 | 1,31 | 1,38 | 1,26 | 1,26 | 0,00% | - |
| 02.12.2025 | 1,28 | 1,34 | 1,26 | 1,26 | -1,95% | - |
| 01.12.2025 | 1,35 | 1,38 | 1,25 | 1,28 | -5,19% | 30.780,00 |
| 28.11.2025 | 1,39 | 1,46 | 1,30 | 1,35 | -0,37% | 3.042,00 |
| 27.11.2025 | 1,29 | 1,49 | 1,26 | 1,36 | 7,97% | - |
| 26.11.2025 | 1,27 | 1,30 | 1,26 | 1,26 | 0,40% | - |
| 24.11.2025 | 1,27 | 1,35 | 1,25 | 1,25 | -3,10% | 23.000,00 |
| 21.11.2025 | 1,30 | 1,32 | 1,29 | 1,29 | 2,79% | - |
| 20.11.2025 | 1,32 | 1,43 | 1,26 | 1,26 | 0,80% | - |
| 19.11.2025 | 1,31 | 1,37 | 1,22 | 1,25 | -3,11% | - |
| 18.11.2025 | 1,37 | 1,40 | 1,24 | 1,29 | -1,91% | 25.000,00 |
| 17.11.2025 | 1,41 | 1,44 | 1,31 | 1,31 | -2,24% | 3.360,00 |
| 14.11.2025 | 1,42 | 1,45 | 1,34 | 1,34 | 2,29% | 740,00 |
| 13.11.2025 | 1,36 | 1,46 | 1,31 | 1,31 | -4,73% | 10.600,00 |
| 12.11.2025 | 1,37 | 1,41 | 1,33 | 1,38 | 0,36% | - |
| 11.11.2025 | 1,41 | 1,42 | 1,32 | 1,37 | 0,00% | 44.000,00 |
| 10.11.2025 | 1,44 | 1,51 | 1,34 | 1,37 | -2,84% | - |
| 07.11.2025 | 1,47 | 1,49 | 1,38 | 1,41 | -2,76% | 760,00 |
| 06.11.2025 | 1,47 | 1,53 | 1,45 | 1,45 | 0,69% | - |
| 05.11.2025 | 1,48 | 1,57 | 1,44 | 1,44 | -3,68% | 10.040,00 |
| 04.11.2025 | 1,52 | 1,60 | 1,49 | 1,50 | -0,33% | - |
| 03.11.2025 | 1,67 | 1,67 | 1,38 | 1,50 | -5,66% | 1.120,00 |
| 31.10.2025 | 1,60 | 1,68 | 1,59 | 1,59 | 1,60% | 28.000,00 |
| 30.10.2025 | 1,50 | 1,67 | 1,44 | 1,57 | 2,76% | - |
| 29.10.2025 | 1,36 | 1,81 | 1,29 | 1,52 | 15,82% | - |
| 28.10.2025 | 1,29 | 1,36 | 1,27 | 1,32 | 1,15% | 133.896,00 |
| 27.10.2025 | 1,27 | 1,36 | 1,26 | 1,30 | 2,52% | 12.000,00 |
| 24.10.2025 | 1,22 | 1,30 | 1,21 | 1,27 | 5,23% | - |
| 22.10.2025 | 1,26 | 1,26 | 1,19 | 1,21 | 0,00% | - |
| 21.10.2025 | 1,28 | 1,32 | 1,15 | 1,21 | -3,21% | - |
| 20.10.2025 | 1,27 | 1,28 | 1,21 | 1,25 | 0,40% | 990,00 |
| 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% | - |