5,940€
-1,33%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,01 | 6,10 | 5,78 | 5,94 | -1,66% | 36.174,00 |
| 28.05.2026 | 5,57 | 6,23 | 5,46 | 6,04 | 5,23% | 63.541,00 |
| 27.05.2026 | 4,77 | 5,76 | 4,70 | 5,74 | 20,46% | 176.122,00 |
| 26.05.2026 | 4,75 | 4,83 | 4,58 | 4,77 | -0,10% | 74.360,00 |
| 25.05.2026 | 4,60 | 4,84 | 4,59 | 4,77 | 3,58% | 41.100,00 |
| 22.05.2026 | 4,55 | 4,72 | 4,44 | 4,61 | 0,88% | 27.000,00 |
| 21.05.2026 | 4,56 | 4,66 | 4,46 | 4,57 | 0,11% | 22.200,00 |
| 20.05.2026 | 4,50 | 4,65 | 4,46 | 4,56 | 1,33% | 11.544,00 |
| 19.05.2026 | 4,60 | 4,74 | 4,46 | 4,50 | -0,88% | - |
| 18.05.2026 | 4,49 | 4,84 | 4,46 | 4,54 | 1,11% | 6.564,00 |
| 15.05.2026 | 4,52 | 4,71 | 4,41 | 4,49 | 0,56% | 1.590,00 |
| 14.05.2026 | 4,66 | 4,76 | 4,47 | 4,47 | -4,08% | - |
| 13.05.2026 | 4,63 | 4,93 | 4,44 | 4,66 | 0,98% | 13.370,00 |
| 12.05.2026 | 4,97 | 5,10 | 4,56 | 4,61 | -8,17% | 26.780,00 |
| 11.05.2026 | 4,97 | 5,22 | 4,86 | 5,02 | -0,99% | 85.108,00 |
| 08.05.2026 | 4,73 | 5,07 | 4,64 | 5,07 | 7,19% | 37.342,00 |
| 07.05.2026 | 4,52 | 4,76 | 4,40 | 4,73 | 4,30% | 14.780,00 |
| 06.05.2026 | 4,38 | 4,55 | 4,22 | 4,54 | 4,25% | 49.950,00 |
| 05.05.2026 | 4,53 | 4,60 | 4,24 | 4,35 | -3,65% | 50.014,00 |
| 04.05.2026 | 4,56 | 4,68 | 4,39 | 4,52 | -0,99% | 53.388,00 |
| 30.04.2026 | 4,77 | 4,79 | 4,42 | 4,56 | -4,80% | 39.650,00 |
| 29.04.2026 | 4,77 | 5,06 | 4,66 | 4,79 | 0,63% | 15.032,00 |
| 28.04.2026 | 5,03 | 5,03 | 4,66 | 4,76 | -6,94% | 40.200,00 |
| 27.04.2026 | 4,35 | 5,28 | 4,27 | 5,12 | 18,54% | 48.820,00 |
| 24.04.2026 | 4,21 | 4,41 | 4,16 | 4,32 | 3,85% | 78.300,00 |
| 23.04.2026 | 4,19 | 4,31 | 4,12 | 4,16 | -1,07% | 46.546,00 |
| 22.04.2026 | 4,14 | 4,27 | 4,12 | 4,20 | 2,31% | 9.088,00 |
| 21.04.2026 | 4,32 | 4,43 | 4,01 | 4,11 | -5,85% | 27.604,00 |
| 20.04.2026 | 4,07 | 4,44 | 3,92 | 4,36 | -1,69% | 41.591,00 |
| 17.04.2026 | 4,82 | 4,99 | 4,20 | 4,44 | -7,41% | 21.100,00 |
| 16.04.2026 | 4,66 | 5,26 | 4,65 | 4,79 | 3,23% | 49.198,00 |
| 15.04.2026 | 5,39 | 6,15 | 4,42 | 4,64 | -12,78% | 117.713,00 |
| 14.04.2026 | 5,02 | 5,45 | 4,93 | 5,32 | 11,53% | 107.751,00 |
| 13.04.2026 | 4,55 | 5,19 | 4,55 | 4,77 | 12,50% | 77.618,00 |
| 10.04.2026 | 4,07 | 4,64 | 4,07 | 4,24 | 8,30% | 109.845,00 |
| 09.04.2026 | 3,54 | 4,02 | 3,51 | 3,92 | 9,82% | 61.047,00 |
| 08.04.2026 | 3,47 | 3,66 | 3,47 | 3,57 | 5,79% | 67.317,00 |
| 07.04.2026 | 3,20 | 3,44 | 3,18 | 3,37 | 6,65% | 79.584,00 |
| 02.04.2026 | 3,04 | 3,34 | 3,03 | 3,16 | 1,94% | 24.455,00 |
| 01.04.2026 | 2,71 | 3,27 | 2,67 | 3,10 | 15,03% | 33.575,00 |
| 31.03.2026 | 2,95 | 2,96 | 2,64 | 2,70 | -8,64% | 8.418,00 |
| 30.03.2026 | 2,80 | 2,97 | 2,68 | 2,95 | 15,69% | 23.100,00 |
| 27.03.2026 | 2,93 | 3,03 | 2,53 | 2,55 | -12,67% | 29.141,00 |
| 26.03.2026 | 2,66 | 2,94 | 2,66 | 2,92 | 8,15% | 35.500,00 |
| 25.03.2026 | 2,21 | 2,91 | 2,20 | 2,70 | 22,45% | 78.141,00 |
| 24.03.2026 | 2,11 | 2,27 | 2,06 | 2,21 | 3,28% | 26.592,00 |
| 23.03.2026 | 1,92 | 2,23 | 1,88 | 2,14 | 23,77% | 80.802,00 |
| 20.03.2026 | 1,73 | 1,75 | 1,70 | 1,73 | 3,60% | 77.517,00 |
| 19.03.2026 | 1,76 | 1,76 | 1,67 | 1,67 | -4,75% | - |
| 18.03.2026 | 1,77 | 1,78 | 1,72 | 1,75 | -0,68% | - |
| 17.03.2026 | 1,77 | 1,81 | 1,69 | 1,76 | -1,12% | 41.400,00 |
| 16.03.2026 | 1,76 | 1,83 | 1,72 | 1,78 | 2,01% | - |
| 13.03.2026 | 1,76 | 1,77 | 1,71 | 1,75 | -0,29% | 13.392,00 |
| 12.03.2026 | 1,72 | 1,82 | 1,71 | 1,75 | 1,27% | 7.254,00 |
| 11.03.2026 | 1,75 | 1,76 | 1,71 | 1,73 | -1,14% | - |
| 10.03.2026 | 1,65 | 1,77 | 1,65 | 1,75 | 4,80% | - |
| 09.03.2026 | 1,62 | 1,71 | 1,62 | 1,67 | -5,39% | - |
| 06.03.2026 | 1,67 | 1,79 | 1,63 | 1,76 | 6,08% | 42.000,00 |
| 05.03.2026 | 1,59 | 1,69 | 1,57 | 1,66 | 4,99% | - |
| 04.03.2026 | 1,61 | 1,76 | 1,57 | 1,58 | -1,68% | 3.250,00 |
| 03.03.2026 | 1,55 | 1,66 | 1,54 | 1,61 | 3,21% | - |
| 02.03.2026 | 1,57 | 1,61 | 1,42 | 1,56 | -1,76% | 5.750,00 |
| 27.02.2026 | 1,56 | 1,61 | 1,54 | 1,59 | 1,93% | - |
| 26.02.2026 | 1,51 | 1,58 | 1,51 | 1,56 | 2,64% | - |
| 25.02.2026 | 1,48 | 1,58 | 1,48 | 1,52 | 5,05% | 9.600,00 |
| 24.02.2026 | 1,65 | 1,68 | 1,43 | 1,45 | -12,05% | - |
| 23.02.2026 | 1,68 | 1,71 | 1,56 | 1,64 | -1,32% | - |
| 20.02.2026 | 1,66 | 1,70 | 1,65 | 1,67 | 0,79% | 4.275,00 |
| 19.02.2026 | 1,68 | 1,72 | 1,61 | 1,65 | -0,36% | 9.500,00 |
| 18.02.2026 | 1,67 | 1,73 | 1,63 | 1,66 | -0,42% | - |
| 17.02.2026 | 1,66 | 1,71 | 1,65 | 1,67 | 1,52% | 1.350,00 |
| 16.02.2026 | 1,67 | 1,70 | 1,64 | 1,64 | -1,50% | - |
| 13.02.2026 | 1,67 | 1,73 | 1,65 | 1,67 | 1,83% | 9.600,00 |
| 12.02.2026 | 1,67 | 1,70 | 1,64 | 1,64 | -2,39% | 6.600,00 |
| 11.02.2026 | 1,67 | 1,75 | 1,63 | 1,68 | 0,42% | - |
| 10.02.2026 | 1,68 | 1,71 | 1,64 | 1,67 | 0,36% | - |
| 09.02.2026 | 1,64 | 1,74 | 1,64 | 1,66 | 2,72% | 27.892,00 |
| 06.02.2026 | 1,65 | 1,65 | 1,57 | 1,62 | -1,64% | - |
| 05.02.2026 | 1,73 | 1,74 | 1,60 | 1,65 | -4,91% | - |
| 04.02.2026 | 1,72 | 1,80 | 1,70 | 1,73 | -0,75% | 26.430,00 |
| 03.02.2026 | 1,71 | 1,75 | 1,70 | 1,74 | 1,16% | 17.000,00 |
| 02.02.2026 | 1,70 | 1,74 | 1,67 | 1,72 | 1,47% | - |
| 30.01.2026 | 1,75 | 1,78 | 1,67 | 1,70 | -1,11% | 4.600,00 |
| 29.01.2026 | 1,83 | 1,84 | 1,71 | 1,72 | -5,81% | 4.615,00 |
| 28.01.2026 | 1,84 | 1,87 | 1,82 | 1,82 | -0,55% | 55.250,00 |
| 27.01.2026 | 1,81 | 1,92 | 1,73 | 1,83 | 4,15% | - |
| 26.01.2026 | 1,69 | 1,84 | 1,66 | 1,76 | 6,99% | 4.000,00 |
| 23.01.2026 | 1,63 | 1,76 | 1,60 | 1,65 | 1,23% | - |
| 22.01.2026 | 1,63 | 1,63 | 1,62 | 1,63 | -0,61% | - |
| 21.01.2026 | 1,63 | 1,67 | 1,62 | 1,64 | 0,74% | 50.000,00 |
| 20.01.2026 | 1,62 | 1,65 | 1,61 | 1,62 | -1,16% | - |
| 19.01.2026 | 1,65 | 1,73 | 1,58 | 1,64 | -2,15% | - |
| 16.01.2026 | 1,63 | 1,74 | 1,63 | 1,68 | 2,01% | 12.875,00 |
| 15.01.2026 | 1,70 | 1,84 | 1,59 | 1,65 | -2,55% | 47.000,00 |
| 14.01.2026 | 1,70 | 1,80 | 1,59 | 1,69 | -1,00% | - |
| 13.01.2026 | 1,73 | 1,80 | 1,54 | 1,71 | 2,71% | 111.250,00 |
| 12.01.2026 | 1,38 | 1,91 | 1,38 | 1,66 | 20,73% | 99.063,00 |
| 09.01.2026 | 1,41 | 1,49 | 1,34 | 1,38 | -2,83% | 10.500,00 |
| 08.01.2026 | 1,41 | 1,46 | 1,36 | 1,42 | -2,08% | - |
| 07.01.2026 | 1,42 | 1,48 | 1,36 | 1,45 | 5,86% | - |