2,025€
3,05%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 1,95 | 2,04 | 1,95 | 2,03 | 2,38% | 23.800,00 |
02.04.2025 | 1,99 | 2,07 | 1,85 | 1,98 | -0,85% | 1.624,00 |
01.04.2025 | 1,97 | 2,13 | 1,88 | 2,00 | 0,35% | 2.520,00 |
31.03.2025 | 2,06 | 2,10 | 1,87 | 1,99 | -4,19% | 37.440,00 |
28.03.2025 | 1,65 | 2,36 | 1,65 | 2,08 | 22,78% | 52.035,00 |
27.03.2025 | 1,70 | 1,75 | 1,66 | 1,69 | -1,05% | 76.088,00 |
26.03.2025 | 1,73 | 1,88 | 1,66 | 1,71 | 0,18% | 42.000,00 |
25.03.2025 | 1,79 | 1,86 | 1,67 | 1,71 | -4,05% | 130.000,00 |
24.03.2025 | 2,08 | 2,08 | 1,69 | 1,78 | -12,46% | 28.200,00 |
20.03.2025 | 1,78 | 2,31 | 1,64 | 2,03 | 16,00% | 12.702,00 |
19.03.2025 | 2,12 | 2,15 | 1,62 | 1,75 | -14,22% | 6.600,00 |
18.03.2025 | 3,57 | 4,20 | 1,99 | 2,04 | -14,64% | 28.760,00 |
17.03.2025 | 1,20 | 2,60 | 1,20 | 2,39 | 91,97% | 26.893,00 |
15.03.2025 | 1,22 | 1,27 | 1,17 | 1,25 | 2,05% | - |
14.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | - |
13.03.2025 | 1,30 | 1,31 | 1,22 | 1,22 | 1,25% | 920,00 |
12.03.2025 | 1,15 | 1,26 | 1,14 | 1,20 | 4,80% | 1.000,00 |
11.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,87% | - |
10.03.2025 | 1,16 | 1,16 | 1,14 | 1,16 | 0,87% | - |
07.03.2025 | 1,16 | 1,19 | 1,15 | 1,15 | -0,87% | - |
06.03.2025 | 1,11 | 1,23 | 1,11 | 1,16 | 0,00% | 600,00 |
05.03.2025 | 1,21 | 1,22 | 1,13 | 1,16 | -4,15% | 600,00 |
04.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 2,00 |
03.03.2025 | 1,17 | 1,25 | 1,17 | 1,21 | 1,26% | - |
28.02.2025 | 1,21 | 1,21 | 1,17 | 1,19 | -0,42% | - |
27.02.2025 | 1,12 | 1,20 | 1,12 | 1,20 | 6,70% | - |
26.02.2025 | 1,12 | 1,16 | 1,12 | 1,12 | -2,61% | - |
25.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
24.02.2025 | 1,15 | 1,16 | 1,12 | 1,12 | -2,61% | - |
21.02.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 0,00% | 4,00 |
20.02.2025 | 1,12 | 1,17 | 1,12 | 1,15 | 3,14% | - |
19.02.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -0,89% | 735,00 |
18.02.2025 | 1,12 | 1,16 | 1,12 | 1,13 | -1,75% | - |
17.02.2025 | 1,11 | 1,16 | 1,11 | 1,15 | 5,05% | - |
14.02.2025 | 1,11 | 1,16 | 1,08 | 1,09 | 0,00% | - |
13.02.2025 | 1,16 | 1,17 | 1,09 | 1,09 | -5,63% | 3.000,00 |
12.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
11.02.2025 | 1,16 | 1,20 | 1,15 | 1,16 | 1,76% | 1,00 |
10.02.2025 | 1,16 | 1,22 | 1,14 | 1,14 | -5,02% | - |
07.02.2025 | 1,16 | 1,22 | 1,16 | 1,20 | 3,02% | 1,00 |
06.02.2025 | 1,16 | 1,21 | 1,16 | 1,16 | 0,43% | - |
05.02.2025 | 1,17 | 1,22 | 1,16 | 1,16 | 4,05% | - |
04.02.2025 | 1,16 | 1,20 | 1,11 | 1,11 | -4,72% | - |
03.02.2025 | 1,12 | 1,24 | 1,12 | 1,17 | 4,48% | - |
31.01.2025 | 1,14 | 1,20 | 1,12 | 1,12 | -1,76% | - |
30.01.2025 | 1,23 | 1,23 | 1,13 | 1,14 | -7,72% | 1.000,00 |
29.01.2025 | 1,17 | 1,23 | 1,17 | 1,23 | 6,96% | - |
28.01.2025 | 1,16 | 1,24 | 1,15 | 1,15 | 0,00% | 1.000,00 |
27.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
24.01.2025 | 1,21 | 1,25 | 1,11 | 1,15 | -4,56% | - |
23.01.2025 | 1,25 | 1,27 | 1,21 | 1,21 | -1,63% | - |
22.01.2025 | 1,21 | 1,26 | 1,21 | 1,23 | 1,66% | - |
21.01.2025 | 1,21 | 1,27 | 1,21 | 1,21 | -2,03% | - |
20.01.2025 | 1,21 | 1,26 | 1,21 | 1,23 | 2,07% | 140,00 |
17.01.2025 | 1,21 | 1,23 | 1,21 | 1,21 | 0,00% | - |
16.01.2025 | 1,21 | 1,24 | 1,21 | 1,21 | 0,00% | 3.200,00 |
15.01.2025 | 1,21 | 1,27 | 1,21 | 1,21 | -0,41% | 2.000,00 |
14.01.2025 | 1,22 | 1,29 | 1,21 | 1,21 | -0,82% | 12,00 |
13.01.2025 | 1,26 | 1,33 | 1,22 | 1,22 | -2,79% | - |
10.01.2025 | 1,25 | 1,31 | 1,23 | 1,26 | 0,80% | - |
09.01.2025 | 1,26 | 1,33 | 1,25 | 1,25 | 1,22% | - |
08.01.2025 | 1,28 | 1,32 | 1,23 | 1,23 | -1,99% | 800,00 |
07.01.2025 | 1,28 | 1,28 | 1,24 | 1,26 | 0,80% | - |
06.01.2025 | 1,21 | 1,29 | 1,21 | 1,25 | -0,80% | - |
03.01.2025 | 1,29 | 1,29 | 1,23 | 1,26 | -2,71% | 2.000,00 |
02.01.2025 | 1,20 | 1,38 | 1,18 | 1,29 | 12,66% | 4.108,00 |
30.12.2024 | 1,14 | 1,17 | 1,13 | 1,15 | 0,88% | 5.200,00 |
27.12.2024 | 1,14 | 1,21 | 1,14 | 1,14 | 0,00% | 3.000,00 |
23.12.2024 | 1,11 | 1,15 | 1,11 | 1,14 | 0,00% | - |
21.12.2024 | 1,13 | 1,25 | 1,13 | 1,14 | -3,81% | - |
20.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 4,89% | - |
19.12.2024 | 1,18 | 1,24 | 1,13 | 1,13 | -4,26% | 300,00 |
18.12.2024 | 1,19 | 1,24 | 1,18 | 1,18 | -0,84% | - |
17.12.2024 | 1,19 | 1,26 | 1,18 | 1,19 | -1,66% | - |
16.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,69% | - |
13.12.2024 | 1,18 | 1,23 | 1,18 | 1,19 | 0,85% | 10,00 |
12.12.2024 | 1,18 | 1,25 | 1,17 | 1,18 | 0,00% | 61,00 |
11.12.2024 | 1,18 | 1,23 | 1,18 | 1,18 | 0,00% | - |
10.12.2024 | 1,18 | 1,23 | 1,18 | 1,18 | 0,00% | - |
09.12.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | 500,00 |
06.12.2024 | 1,16 | 1,23 | 1,16 | 1,18 | 0,86% | - |
05.12.2024 | 1,17 | 1,18 | 1,14 | 1,17 | -3,32% | 400,00 |
04.12.2024 | 1,20 | 1,21 | 1,15 | 1,21 | 2,99% | - |
03.12.2024 | 1,24 | 1,28 | 1,17 | 1,17 | -4,49% | - |
02.12.2024 | 1,23 | 1,26 | 1,23 | 1,23 | -3,92% | - |
29.11.2024 | 1,23 | 1,29 | 1,23 | 1,28 | 3,66% | 2.176,00 |
28.11.2024 | 1,23 | 1,24 | 1,23 | 1,23 | 0,00% | - |
27.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
26.11.2024 | 1,23 | 1,26 | 1,23 | 1,23 | 0,41% | 84,00 |
25.11.2024 | 1,16 | 1,35 | 1,15 | 1,23 | 6,06% | 95,00 |
22.11.2024 | 1,15 | 1,24 | 1,11 | 1,16 | 0,87% | 6.975,00 |
21.11.2024 | 1,15 | 1,17 | 1,14 | 1,15 | 0,00% | - |
20.11.2024 | 1,16 | 1,18 | 1,10 | 1,15 | -0,87% | 839,00 |
19.11.2024 | 1,16 | 1,20 | 1,15 | 1,16 | 0,87% | - |
18.11.2024 | 1,17 | 1,21 | 1,10 | 1,15 | -1,72% | 4.000,00 |
15.11.2024 | 1,22 | 1,28 | 1,16 | 1,17 | -4,12% | 2.993,00 |
14.11.2024 | 1,26 | 1,28 | 1,17 | 1,22 | -3,19% | - |
13.11.2024 | 1,26 | 1,30 | 1,26 | 1,26 | 0,00% | 6,00 |
12.11.2024 | 1,26 | 1,31 | 1,26 | 1,26 | 0,00% | - |
11.11.2024 | 1,26 | 1,27 | 1,26 | 1,26 | 0,00% | - |