1,315€
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 1,38 | 1,38 | 1,25 | 1,27 | -3,42% | 16.313,00 |
| 18.11.2025 | 1,35 | 1,35 | 1,26 | 1,32 | 0,77% | 14.449,00 |
| 17.11.2025 | 1,41 | 1,44 | 1,31 | 1,31 | -2,97% | 3.145,00 |
| 14.11.2025 | 1,31 | 1,44 | 1,31 | 1,35 | 0,00% | 11.268,00 |
| 13.11.2025 | 1,34 | 1,44 | 1,34 | 1,35 | -2,89% | 18.831,00 |
| 12.11.2025 | 1,34 | 1,39 | 1,31 | 1,39 | -1,07% | 4.266,00 |
| 11.11.2025 | 1,36 | 1,42 | 1,34 | 1,40 | 2,56% | 10.736,00 |
| 10.11.2025 | 1,41 | 1,55 | 1,35 | 1,37 | -2,50% | 18.492,00 |
| 07.11.2025 | 1,46 | 1,49 | 1,39 | 1,40 | -6,04% | 11.845,00 |
| 06.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 6,05% | 100,00 |
| 05.11.2025 | 1,49 | 1,56 | 1,41 | 1,41 | -7,87% | 23.811,00 |
| 04.11.2025 | 1,52 | 1,54 | 1,50 | 1,53 | 0,99% | 12.631,00 |
| 03.11.2025 | 1,70 | 1,70 | 1,48 | 1,51 | -6,50% | 54.734,00 |
| 31.10.2025 | 1,60 | 1,68 | 1,59 | 1,62 | 0,94% | 16.226,00 |
| 30.10.2025 | 1,45 | 1,66 | 1,44 | 1,60 | 3,23% | 56.249,00 |
| 29.10.2025 | 1,28 | 1,80 | 1,28 | 1,55 | 16,98% | 120.479,00 |
| 28.10.2025 | 1,32 | 1,34 | 1,27 | 1,33 | -2,21% | 41.104,00 |
| 27.10.2025 | 1,28 | 1,36 | 1,25 | 1,36 | 6,69% | 14.365,00 |
| 24.10.2025 | 1,24 | 1,31 | 1,22 | 1,27 | 6,28% | 17.273,00 |
| 23.10.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -3,24% | 6.368,00 |
| 22.10.2025 | 1,20 | 1,26 | 1,19 | 1,24 | 3,35% | 27.749,00 |
| 21.10.2025 | 1,28 | 1,31 | 1,20 | 1,20 | -5,16% | 23.765,00 |
| 20.10.2025 | 1,22 | 1,30 | 1,22 | 1,26 | 3,28% | 24.954,00 |
| 17.10.2025 | 1,30 | 1,33 | 1,22 | 1,22 | -4,31% | 35.148,00 |
| 16.10.2025 | 1,49 | 1,52 | 0,86 | 1,28 | -13,56% | 249.103,00 |
| 15.10.2025 | 1,56 | 1,57 | 1,48 | 1,48 | -3,28% | 41.198,00 |
| 14.10.2025 | 1,55 | 1,57 | 1,53 | 1,53 | -2,56% | 11.506,00 |
| 13.10.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 3,30% | 4.551,00 |
| 10.10.2025 | 1,52 | 1,58 | 1,52 | 1,52 | -1,30% | 17.697,00 |
| 09.10.2025 | 1,55 | 1,60 | 1,54 | 1,54 | -1,92% | 6.232,00 |
| 08.10.2025 | 1,56 | 1,60 | 1,54 | 1,57 | -0,95% | 15.583,00 |
| 07.10.2025 | 1,57 | 1,60 | 1,54 | 1,58 | 0,32% | 7.871,00 |
| 06.10.2025 | 1,60 | 1,62 | 1,53 | 1,58 | 0,32% | 9.837,00 |
| 03.10.2025 | 1,57 | 1,60 | 1,53 | 1,57 | 0,32% | 13.588,00 |
| 02.10.2025 | 1,54 | 1,61 | 1,52 | 1,57 | 3,99% | 17.021,00 |
| 01.10.2025 | 1,56 | 1,59 | 1,51 | 1,51 | -4,75% | 5.338,00 |
| 30.09.2025 | 1,60 | 1,63 | 1,55 | 1,58 | 0,00% | 53.537,00 |
| 29.09.2025 | 1,57 | 1,61 | 1,57 | 1,58 | -1,25% | 6.874,00 |
| 26.09.2025 | 1,59 | 1,61 | 1,57 | 1,60 | 1,91% | 4.035,00 |
| 25.09.2025 | 1,57 | 1,59 | 1,57 | 1,57 | -1,26% | 3.760,00 |
| 24.09.2025 | 1,57 | 1,59 | 1,57 | 1,59 | -1,24% | 4.594,00 |
| 23.09.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 2,88% | 15.891,00 |
| 22.09.2025 | 1,59 | 1,63 | 1,57 | 1,57 | -1,26% | 12.929,00 |
| 19.09.2025 | 1,59 | 1,61 | 1,59 | 1,59 | -1,25% | 8.641,00 |
| 18.09.2025 | 1,59 | 1,61 | 1,58 | 1,61 | 2,56% | 1.325,00 |
| 17.09.2025 | 1,59 | 1,63 | 1,57 | 1,57 | -1,57% | 4.211,00 |
| 16.09.2025 | 1,62 | 1,62 | 1,59 | 1,59 | 2,58% | 4.508,00 |
| 15.09.2025 | 1,59 | 1,63 | 1,55 | 1,55 | -3,13% | 7.991,00 |
| 12.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | 627,00 |
| 05.09.2025 | 1,63 | 1,63 | 1,59 | 1,59 | 0,32% | 18.496,00 |
| 04.09.2025 | 1,56 | 1,63 | 1,56 | 1,59 | -2,46% | 5.791,00 |
| 03.09.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 1,56% | 12.197,00 |
| 02.09.2025 | 1,59 | 1,63 | 1,59 | 1,60 | 4,23% | 25.474,00 |
| 01.09.2025 | 1,58 | 1,63 | 1,54 | 1,54 | -1,29% | 23.321,00 |
| 29.08.2025 | 1,71 | 1,71 | 1,56 | 1,56 | -8,80% | 33.250,00 |
| 28.08.2025 | 1,72 | 1,72 | 1,67 | 1,71 | -2,29% | 12.967,00 |
| 27.08.2025 | 1,79 | 1,79 | 1,72 | 1,75 | -3,59% | 4.412,00 |
| 26.08.2025 | 1,75 | 1,81 | 1,73 | 1,81 | 5,54% | 12.425,00 |
| 25.08.2025 | 1,75 | 1,79 | 1,72 | 1,72 | -5,25% | 10.232,00 |
| 22.08.2025 | 1,75 | 1,81 | 1,74 | 1,81 | 2,55% | 6.075,00 |
| 21.08.2025 | 1,73 | 1,77 | 1,73 | 1,77 | -1,67% | 1.667,00 |
| 20.08.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 4,06% | 2.900,00 |
| 19.08.2025 | 1,76 | 1,82 | 1,73 | 1,73 | -1,99% | 7.718,00 |
| 18.08.2025 | 1,78 | 1,84 | 1,76 | 1,76 | -1,95% | 11.053,00 |
| 15.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,70% | 1.150,00 |
| 14.08.2025 | 1,85 | 1,85 | 1,77 | 1,77 | 0,00% | 538,00 |
| 13.08.2025 | 1,77 | 1,85 | 1,72 | 1,77 | -1,40% | 15.884,00 |
| 12.08.2025 | 1,76 | 1,82 | 1,74 | 1,79 | 2,58% | 9.463,00 |
| 11.08.2025 | 1,72 | 1,80 | 1,72 | 1,75 | 2,05% | 11.057,00 |
| 08.08.2025 | 1,73 | 1,74 | 1,71 | 1,71 | -2,84% | 1.920,00 |
| 07.08.2025 | 1,77 | 1,77 | 1,72 | 1,76 | -1,68% | 17.535,00 |
| 06.08.2025 | 1,76 | 1,82 | 1,76 | 1,79 | -0,83% | 4.719,00 |
| 05.08.2025 | 1,84 | 1,88 | 1,78 | 1,81 | 0,84% | 9.757,00 |
| 04.08.2025 | 1,77 | 1,84 | 1,77 | 1,79 | 1,99% | 6.801,00 |
| 01.08.2025 | 1,83 | 1,87 | 1,76 | 1,76 | -3,31% | 5.380,00 |
| 31.07.2025 | 1,77 | 1,86 | 1,77 | 1,82 | -1,89% | 9.074,00 |
| 30.07.2025 | 1,86 | 1,86 | 1,71 | 1,85 | 2,49% | 9.557,00 |
| 29.07.2025 | 1,85 | 1,86 | 1,77 | 1,81 | 0,56% | 18.240,00 |
| 28.07.2025 | 1,74 | 1,84 | 1,74 | 1,80 | -2,18% | 22.195,00 |
| 25.07.2025 | 1,84 | 1,84 | 1,71 | 1,84 | 5,16% | 15.991,00 |
| 24.07.2025 | 1,72 | 1,80 | 1,72 | 1,75 | 0,00% | 11.020,00 |
| 23.07.2025 | 1,74 | 1,79 | 1,70 | 1,75 | -4,90% | 8.206,00 |
| 22.07.2025 | 1,73 | 1,84 | 1,73 | 1,84 | -0,54% | 1.102,00 |
| 21.07.2025 | 1,64 | 1,85 | 1,64 | 1,85 | 3,65% | 36.251,00 |
| 18.07.2025 | 1,72 | 1,78 | 1,69 | 1,78 | 3,79% | 5.860,00 |
| 17.07.2025 | 1,68 | 1,77 | 1,64 | 1,72 | 3,94% | 25.157,00 |
| 16.07.2025 | 1,82 | 1,82 | 1,56 | 1,65 | -10,57% | 109.768,00 |
| 15.07.2025 | 1,88 | 1,88 | 1,82 | 1,85 | -1,60% | 8.031,00 |
| 14.07.2025 | 1,86 | 1,91 | 1,82 | 1,88 | 1,08% | 15.391,00 |
| 11.07.2025 | 1,88 | 1,91 | 1,86 | 1,86 | 0,00% | 21.009,00 |
| 10.07.2025 | 1,88 | 1,92 | 1,86 | 1,86 | 0,27% | 1.680,00 |
| 09.07.2025 | 1,86 | 1,91 | 1,85 | 1,85 | -0,27% | 20.110,00 |
| 08.07.2025 | 1,87 | 1,91 | 1,86 | 1,86 | -4,38% | 5.875,00 |
| 07.07.2025 | 1,93 | 1,99 | 1,90 | 1,94 | -0,26% | 11.864,00 |
| 04.07.2025 | 1,89 | 1,95 | 1,89 | 1,95 | 1,83% | 10.676,00 |
| 03.07.2025 | 1,93 | 1,95 | 1,90 | 1,91 | 1,60% | 4.190,00 |
| 02.07.2025 | 1,92 | 1,96 | 1,88 | 1,88 | -0,79% | 10.663,00 |
| 01.07.2025 | 1,90 | 1,99 | 1,90 | 1,90 | 1,07% | 10.079,00 |
| 30.06.2025 | 1,95 | 1,95 | 1,88 | 1,88 | -4,09% | 2.203,00 |
| 27.06.2025 | 1,95 | 1,99 | 1,89 | 1,96 | 2,89% | 14.943,00 |