1,760€
-1,12%
Echtzeit-Aktienkurs SINGULUS TECHNOL. EO 1
Bid:
Ask:
Aktienkurse zur SINGULUS TECHNOL. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |