1,155€
0,87%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,18 | 1,31 | 1,10 | 1,20 | 1,70% | 72.845,00 |
| 21.11.2024 | 1,18 | 1,19 | 1,10 | 1,18 | 0,00% | - |
| 20.11.2024 | 1,20 | 1,20 | 1,10 | 1,18 | -0,25% | 8.848,00 |
| 19.11.2024 | 1,19 | 1,21 | 1,09 | 1,18 | 0,86% | - |
| 18.11.2024 | 1,24 | 1,25 | 1,07 | 1,17 | -5,43% | 56.000,00 |
| 15.11.2024 | 1,28 | 1,29 | 1,16 | 1,24 | -3,74% | 24.986,00 |
| 14.11.2024 | 1,30 | 1,30 | 1,23 | 1,28 | -1,53% | - |
| 13.11.2024 | 1,31 | 1,31 | 1,15 | 1,30 | 0,00% | - |
| 12.11.2024 | 1,32 | 1,32 | 1,27 | 1,30 | -0,91% | - |
| 11.11.2024 | 1,32 | 1,32 | 1,15 | 1,32 | 0,00% | - |
| 08.11.2024 | 1,35 | 1,35 | 1,27 | 1,32 | -2,23% | - |
| 07.11.2024 | 1,31 | 1,35 | 1,19 | 1,35 | 5,91% | 33.000,00 |
| 06.11.2024 | 1,33 | 1,34 | 1,16 | 1,27 | -3,79% | 21.000,00 |
| 05.11.2024 | 1,31 | 1,35 | 1,26 | 1,32 | 0,76% | 18.000,00 |
| 04.11.2024 | 1,32 | 1,37 | 1,15 | 1,31 | 0,00% | 10.000,00 |
| 01.11.2024 | 1,34 | 1,45 | 1,29 | 1,31 | -2,46% | - |
| 31.10.2024 | 1,33 | 1,47 | 1,30 | 1,34 | 1,36% | - |
| 30.10.2024 | 1,39 | 1,46 | 1,27 | 1,33 | -4,33% | 11.500,00 |
| 29.10.2024 | 1,40 | 1,50 | 1,38 | 1,39 | -1,07% | 5.800,00 |
| 28.10.2024 | 1,49 | 1,54 | 1,25 | 1,40 | -6,67% | 1.230,00 |
| 25.10.2024 | 1,51 | 1,55 | 1,45 | 1,50 | 0,00% | - |
| 24.10.2024 | 1,50 | 1,54 | 1,48 | 1,50 | 5,26% | - |
| 23.10.2024 | 1,54 | 1,57 | 1,43 | 1,43 | -8,83% | - |
| 22.10.2024 | 1,58 | 1,59 | 1,51 | 1,56 | -0,45% | 38.000,00 |
| 21.10.2024 | 1,55 | 1,61 | 1,45 | 1,57 | 1,75% | 2.736,00 |
| 18.10.2024 | 1,55 | 1,57 | 1,49 | 1,54 | 1,05% | 42.966,00 |
| 17.10.2024 | 1,53 | 1,56 | 1,51 | 1,53 | -0,20% | 60.300,00 |
| 16.10.2024 | 1,53 | 1,55 | 1,51 | 1,53 | 0,00% | - |
| 15.10.2024 | 1,56 | 1,56 | 1,51 | 1,53 | -0,84% | 840,00 |
| 14.10.2024 | 1,55 | 1,56 | 1,51 | 1,54 | 1,85% | - |
| 11.10.2024 | 1,56 | 1,61 | 1,52 | 1,52 | -1,17% | - |
| 10.10.2024 | 1,55 | 1,60 | 1,50 | 1,53 | -1,73% | - |
| 09.10.2024 | 1,50 | 1,56 | 1,39 | 1,56 | 4,91% | 13.030,00 |
| 08.10.2024 | 1,56 | 1,61 | 1,30 | 1,49 | -5,29% | - |
| 07.10.2024 | 1,42 | 1,63 | 1,36 | 1,57 | 10,18% | 27.264,00 |
| 04.10.2024 | 1,42 | 1,47 | 1,41 | 1,43 | 0,49% | - |
| 03.10.2024 | 1,44 | 1,44 | 1,28 | 1,42 | -1,87% | - |
| 02.10.2024 | 1,48 | 1,48 | 1,38 | 1,45 | -3,99% | 345,00 |
| 01.10.2024 | 1,44 | 1,54 | 1,35 | 1,51 | 4,66% | - |
| 30.09.2024 | 1,47 | 1,49 | 1,22 | 1,44 | -1,84% | - |
| 27.09.2024 | 1,45 | 1,48 | 1,33 | 1,47 | 1,74% | 26,00 |
| 26.09.2024 | 1,45 | 1,53 | 1,40 | 1,44 | 1,55% | 513,00 |
| 25.09.2024 | 1,45 | 1,47 | 1,42 | 1,42 | 0,71% | 261,00 |
| 24.09.2024 | 1,45 | 1,45 | 1,40 | 1,41 | 0,57% | 48.000,00 |
| 23.09.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -1,96% | - |
| 20.09.2024 | 1,45 | 1,49 | 1,35 | 1,43 | -0,83% | 34,00 |
| 19.09.2024 | 1,46 | 1,48 | 1,24 | 1,44 | -1,03% | - |
| 18.09.2024 | 1,48 | 1,49 | 1,27 | 1,46 | 0,00% | 49,00 |
| 17.09.2024 | 1,46 | 1,49 | 1,45 | 1,46 | 0,00% | - |
| 16.09.2024 | 1,40 | 1,48 | 1,38 | 1,46 | 1,54% | 13.334,00 |
| 13.09.2024 | 1,36 | 1,47 | 1,36 | 1,43 | 0,92% | 4.600,00 |
| 12.09.2024 | 1,44 | 1,48 | 1,34 | 1,42 | -2,74% | 468,00 |
| 11.09.2024 | 1,51 | 1,51 | 1,40 | 1,46 | -0,68% | - |
| 10.09.2024 | 1,52 | 1,53 | 1,47 | 1,47 | -1,14% | 22.000,00 |
| 09.09.2024 | 1,45 | 1,51 | 1,45 | 1,49 | 3,62% | 320,00 |
| 06.09.2024 | 1,56 | 1,56 | 1,26 | 1,44 | -7,00% | 8.600,00 |
| 05.09.2024 | 1,60 | 1,61 | 1,54 | 1,54 | -1,72% | 23.000,00 |
| 04.09.2024 | 1,56 | 1,63 | 1,53 | 1,57 | 0,77% | 7.580,00 |
| 03.09.2024 | 1,61 | 1,62 | 1,52 | 1,56 | -1,27% | 24.000,00 |
| 02.09.2024 | 1,62 | 1,64 | 1,58 | 1,58 | -3,07% | - |
| 30.08.2024 | 1,63 | 1,72 | 1,59 | 1,63 | 1,12% | 47.216,00 |
| 29.08.2024 | 1,76 | 1,83 | 1,61 | 1,61 | -8,26% | 12.081,00 |
| 28.08.2024 | 1,39 | 1,77 | 1,39 | 1,76 | 23,16% | 40.804,00 |
| 27.08.2024 | 1,39 | 1,60 | 1,38 | 1,43 | 2,15% | 45.000,00 |
| 26.08.2024 | 1,38 | 1,41 | 1,37 | 1,40 | 0,50% | - |
| 23.08.2024 | 1,43 | 1,44 | 1,34 | 1,39 | -2,25% | 270,00 |
| 22.08.2024 | 1,42 | 1,46 | 1,37 | 1,42 | -0,35% | 9.085,00 |
| 21.08.2024 | 1,41 | 1,50 | 1,35 | 1,43 | 1,79% | 50.102,00 |
| 20.08.2024 | 1,30 | 1,41 | 1,26 | 1,40 | 7,69% | - |
| 19.08.2024 | 1,30 | 1,30 | 1,24 | 1,30 | 0,00% | 2.050,00 |
| 16.08.2024 | 1,28 | 1,30 | 1,22 | 1,30 | 1,96% | 17.000,00 |
| 15.08.2024 | 1,30 | 1,30 | 1,16 | 1,28 | -1,39% | 11.280,00 |
| 14.08.2024 | 1,22 | 1,30 | 1,22 | 1,29 | 5,72% | 1.365,00 |
| 13.08.2024 | 1,30 | 1,32 | 1,21 | 1,22 | -7,56% | 7.500,00 |
| 12.08.2024 | 1,30 | 1,33 | 1,22 | 1,32 | 2,96% | - |
| 09.08.2024 | 1,24 | 1,31 | 1,22 | 1,29 | 3,21% | - |
| 08.08.2024 | 1,22 | 1,33 | 1,15 | 1,25 | 8,07% | - |
| 07.08.2024 | 1,25 | 1,26 | 1,13 | 1,15 | -7,84% | - |
| 06.08.2024 | 1,24 | 1,32 | 1,22 | 1,25 | 1,63% | - |
| 05.08.2024 | 1,31 | 1,35 | 1,21 | 1,23 | -6,46% | - |
| 02.08.2024 | 1,33 | 1,34 | 1,21 | 1,32 | 0,00% | - |
| 01.08.2024 | 1,32 | 1,53 | 1,29 | 1,32 | -1,87% | - |
| 31.07.2024 | 1,29 | 1,36 | 1,28 | 1,34 | 5,10% | - |
| 30.07.2024 | 1,28 | 1,36 | 1,19 | 1,28 | -0,39% | - |
| 29.07.2024 | 1,25 | 1,38 | 1,15 | 1,28 | 2,81% | 23.513,00 |
| 26.07.2024 | 1,26 | 1,32 | 1,16 | 1,25 | 0,16% | 12.425,00 |
| 25.07.2024 | 1,28 | 1,30 | 1,19 | 1,24 | -2,66% | - |
| 24.07.2024 | 1,27 | 1,32 | 1,22 | 1,28 | 0,31% | - |
| 23.07.2024 | 1,24 | 1,28 | 1,19 | 1,27 | 2,91% | - |
| 22.07.2024 | 1,32 | 1,32 | 1,10 | 1,24 | -5,57% | 50.000,00 |
| 19.07.2024 | 1,38 | 1,38 | 1,28 | 1,31 | -4,93% | 16.640,00 |
| 18.07.2024 | 1,42 | 1,53 | 1,30 | 1,38 | -3,30% | - |
| 17.07.2024 | 1,47 | 1,51 | 1,43 | 1,43 | -6,56% | - |
| 16.07.2024 | 1,44 | 1,59 | 1,44 | 1,53 | 5,90% | - |
| 15.07.2024 | 1,45 | 1,60 | 1,41 | 1,44 | 1,55% | - |
| 12.07.2024 | 1,44 | 1,49 | 1,42 | 1,42 | -1,39% | - |
| 11.07.2024 | 1,42 | 1,49 | 1,40 | 1,44 | -0,83% | 5.300,00 |
| 10.07.2024 | 1,41 | 1,60 | 1,41 | 1,45 | 2,84% | 23.000,00 |
| 09.07.2024 | 1,41 | 1,59 | 1,40 | 1,41 | -1,40% | - |
| 08.07.2024 | 1,41 | 1,51 | 1,35 | 1,43 | 0,70% | - |