1,930€
2,39%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
29.05.2025 | 2,13 | 2,17 | 2,06 | 2,14 | 0,00% | - |
28.05.2025 | 2,16 | 2,16 | 2,09 | 2,14 | -0,93% | - |
27.05.2025 | 2,09 | 2,18 | 2,09 | 2,16 | 3,85% | - |
26.05.2025 | 2,17 | 2,17 | 2,06 | 2,08 | -3,93% | 8.345,00 |
23.05.2025 | 2,16 | 2,18 | 2,12 | 2,17 | 0,23% | 16.000,00 |
22.05.2025 | 2,17 | 2,21 | 2,11 | 2,16 | -1,37% | - |
21.05.2025 | 2,08 | 2,24 | 2,07 | 2,19 | 6,05% | 200,00 |
20.05.2025 | 2,09 | 2,13 | 2,05 | 2,07 | -0,48% | 9.750,00 |
19.05.2025 | 2,08 | 2,15 | 2,07 | 2,08 | -0,24% | 49.000,00 |
16.05.2025 | 2,11 | 2,18 | 2,06 | 2,08 | 0,24% | 29.580,00 |
15.05.2025 | 2,09 | 2,17 | 2,06 | 2,08 | -0,95% | 17.403,00 |
14.05.2025 | 1,95 | 2,14 | 1,95 | 2,10 | 6,45% | 7.640,00 |
13.05.2025 | 2,26 | 2,26 | 1,88 | 1,97 | -12,92% | 48.870,00 |
12.05.2025 | 2,54 | 2,54 | 2,23 | 2,26 | -7,19% | 9.500,00 |
09.05.2025 | 2,21 | 2,46 | 2,19 | 2,44 | 10,18% | 44.933,00 |
08.05.2025 | 2,22 | 2,28 | 2,13 | 2,21 | -1,56% | 48.000,00 |
07.05.2025 | 2,23 | 2,28 | 2,19 | 2,25 | 1,13% | - |
06.05.2025 | 2,24 | 2,28 | 2,00 | 2,22 | -0,67% | 20.868,00 |
05.05.2025 | 2,30 | 2,41 | 1,95 | 2,24 | -2,40% | 44.725,00 |
02.05.2025 | 2,20 | 2,47 | 2,00 | 2,29 | 3,62% | 46.600,00 |
30.04.2025 | 2,10 | 2,26 | 2,10 | 2,21 | 3,51% | 11.172,00 |
29.04.2025 | 2,10 | 2,18 | 1,96 | 2,14 | 1,67% | 1.500,00 |
28.04.2025 | 2,13 | 2,19 | 1,96 | 2,10 | -2,78% | 3.500,00 |
25.04.2025 | 2,11 | 2,25 | 2,08 | 2,16 | 2,86% | 23.203,00 |
24.04.2025 | 1,91 | 2,25 | 1,89 | 2,10 | 10,94% | 41.500,00 |
23.04.2025 | 1,95 | 1,96 | 1,87 | 1,89 | -1,15% | - |
22.04.2025 | 1,95 | 1,98 | 1,89 | 1,92 | -1,03% | 2.400,00 |
17.04.2025 | 1,96 | 1,99 | 1,91 | 1,94 | 0,52% | 16.606,00 |
16.04.2025 | 1,95 | 1,97 | 1,93 | 1,93 | -2,04% | 8.608,00 |
15.04.2025 | 1,97 | 1,98 | 1,90 | 1,97 | 0,51% | - |
14.04.2025 | 1,94 | 2,00 | 1,88 | 1,96 | 0,77% | - |
11.04.2025 | 1,93 | 1,94 | 1,89 | 1,94 | 1,15% | 175,00 |
10.04.2025 | 1,93 | 2,07 | 1,88 | 1,92 | 5,38% | 3.332,00 |
09.04.2025 | 1,72 | 1,94 | 1,57 | 1,82 | 4,30% | 5.880,00 |
08.04.2025 | 1,72 | 1,81 | 1,69 | 1,75 | 3,25% | 66.000,00 |
07.04.2025 | 1,76 | 2,15 | 1,58 | 1,69 | -9,63% | 23.743,00 |
04.04.2025 | 2,02 | 2,06 | 1,85 | 1,87 | -7,65% | 19.300,00 |
03.04.2025 | 1,95 | 2,04 | 1,95 | 2,03 | 2,38% | 29.300,00 |
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% | - |