8,180€
-2,85%
Echtzeit-Aktienkurs SINGULUS TECHNOL. EO 1
Bid:
Ask:
Aktienkurse zur SINGULUS TECHNOL. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 8,42 | 8,50 | 8,12 | 8,20 | -2,61% | 14.147,00 |
| 25.08.2026 | 8,50 | 8,70 | 8,30 | 8,42 | 2,43% | 9.794,00 |
| 24.08.2026 | 7,50 | 8,68 | 7,50 | 8,22 | 5,93% | 19.370,00 |
| 21.08.2026 | 7,36 | 7,76 | 7,30 | 7,76 | 5,15% | 10.203,00 |
| 20.08.2026 | 7,32 | 7,74 | 7,32 | 7,38 | 0,27% | 7.821,00 |
| 19.08.2026 | 7,42 | 7,62 | 7,36 | 7,36 | -3,16% | 15.971,00 |
| 18.08.2026 | 7,62 | 7,66 | 7,44 | 7,60 | -0,78% | 4.988,00 |
| 17.08.2026 | 7,22 | 7,92 | 7,22 | 7,66 | 6,09% | 22.142,00 |
| 14.08.2026 | 7,32 | 7,36 | 6,90 | 7,22 | -2,17% | 17.131,00 |
| 13.08.2026 | 7,46 | 7,70 | 7,38 | 7,38 | -2,38% | 7.879,00 |
| 12.08.2026 | 7,02 | 7,76 | 7,02 | 7,56 | 3,56% | 6.870,00 |
| 11.08.2026 | 7,36 | 7,38 | 7,02 | 7,30 | 0,55% | 14.592,00 |
| 10.08.2026 | 7,64 | 7,74 | 7,22 | 7,26 | -3,71% | 5.202,00 |
| 07.08.2026 | 7,90 | 7,98 | 7,54 | 7,54 | -3,08% | 6.446,00 |
| 06.08.2026 | 7,96 | 7,96 | 7,44 | 7,78 | 0,00% | 12.293,00 |
| 05.08.2026 | 7,42 | 8,28 | 7,32 | 7,78 | 4,85% | 11.077,00 |
| 04.08.2026 | 7,48 | 7,48 | 7,24 | 7,42 | 3,63% | 12.126,00 |
| 03.08.2026 | 6,98 | 7,22 | 6,78 | 7,16 | 2,58% | 9.475,00 |
| 31.07.2026 | 7,32 | 7,38 | 6,98 | 6,98 | -3,06% | 8.531,00 |
| 30.07.2026 | 7,20 | 7,32 | 6,84 | 7,20 | -0,55% | 22.073,00 |
| 29.07.2026 | 7,64 | 7,86 | 7,12 | 7,24 | -5,24% | 35.679,00 |
| 28.07.2026 | 8,00 | 8,00 | 7,56 | 7,64 | -5,68% | 11.698,00 |
| 27.07.2026 | 8,04 | 8,54 | 8,04 | 8,10 | 1,00% | 11.906,00 |
| 24.07.2026 | 8,10 | 8,44 | 8,02 | 8,02 | -0,74% | 11.228,00 |
| 23.07.2026 | 8,00 | 8,24 | 7,86 | 8,08 | 1,25% | 11.492,00 |
| 22.07.2026 | 7,82 | 8,14 | 7,82 | 7,98 | 2,05% | 13.314,00 |
| 21.07.2026 | 7,50 | 7,88 | 7,26 | 7,82 | 3,17% | 11.279,00 |
| 20.07.2026 | 7,98 | 8,04 | 7,40 | 7,58 | 2,43% | 22.841,00 |
| 17.07.2026 | 8,38 | 8,38 | 7,40 | 7,40 | -12,74% | 25.091,00 |
| 16.07.2026 | 8,62 | 8,80 | 8,26 | 8,48 | -1,40% | 13.230,00 |
| 15.07.2026 | 7,68 | 8,88 | 7,50 | 8,60 | 11,98% | 20.546,00 |
| 14.07.2026 | 8,22 | 8,70 | 7,22 | 7,68 | -6,57% | 54.707,00 |
| 13.07.2026 | 8,78 | 8,88 | 8,20 | 8,22 | -8,26% | 16.773,00 |
| 10.07.2026 | 8,40 | 9,08 | 8,40 | 8,96 | 6,67% | 11.951,00 |
| 09.07.2026 | 8,42 | 9,08 | 8,18 | 8,40 | 2,94% | 26.216,00 |
| 08.07.2026 | 9,12 | 9,38 | 7,96 | 8,16 | -14,47% | 40.125,00 |
| 07.07.2026 | 9,18 | 9,98 | 9,04 | 9,54 | 3,47% | 46.746,00 |
| 06.07.2026 | 10,80 | 11,10 | 8,52 | 9,22 | -14,63% | 132.975,00 |
| 03.07.2026 | 10,75 | 10,95 | 10,40 | 10,80 | 3,85% | 18.721,00 |
| 02.07.2026 | 10,05 | 11,10 | 9,50 | 10,40 | 1,46% | 86.682,00 |
| 01.07.2026 | 9,40 | 10,30 | 9,12 | 10,25 | 9,04% | 92.836,00 |
| 30.06.2026 | 8,34 | 9,48 | 8,34 | 9,40 | 9,05% | 81.509,00 |
| 29.06.2026 | 7,46 | 8,86 | 7,14 | 8,62 | 13,72% | 94.246,00 |
| 26.06.2026 | 7,36 | 7,58 | 7,20 | 7,58 | 2,99% | 9.895,00 |
| 25.06.2026 | 7,40 | 7,42 | 7,18 | 7,36 | 1,94% | 18.079,00 |
| 24.06.2026 | 7,06 | 7,34 | 7,02 | 7,22 | 1,98% | 7.038,00 |
| 23.06.2026 | 7,26 | 7,34 | 7,02 | 7,08 | -0,84% | 14.787,00 |
| 22.06.2026 | 7,34 | 7,38 | 7,08 | 7,14 | -2,46% | 13.827,00 |
| 19.06.2026 | 7,62 | 7,68 | 7,04 | 7,32 | -2,92% | 25.669,00 |
| 18.06.2026 | 7,12 | 7,64 | 7,12 | 7,54 | 6,50% | 41.597,00 |
| 17.06.2026 | 6,52 | 7,84 | 6,52 | 7,08 | 10,28% | 68.105,00 |
| 16.06.2026 | 6,52 | 6,70 | 6,42 | 6,42 | -2,73% | 11.020,00 |
| 15.06.2026 | 6,76 | 6,94 | 6,14 | 6,60 | 0,61% | 36.233,00 |
| 12.06.2026 | 6,86 | 6,98 | 6,54 | 6,56 | -3,81% | 8.552,00 |
| 11.06.2026 | 6,66 | 6,86 | 6,58 | 6,82 | 1,19% | 24.151,00 |
| 10.06.2026 | 6,56 | 6,82 | 6,56 | 6,74 | 0,00% | 10.630,00 |
| 09.06.2026 | 6,86 | 6,98 | 6,62 | 6,74 | -1,75% | 16.406,00 |
| 08.06.2026 | 6,34 | 6,88 | 6,32 | 6,86 | 8,20% | 34.205,00 |
| 05.06.2026 | 6,80 | 6,80 | 6,32 | 6,34 | -6,76% | 25.017,00 |
| 04.06.2026 | 6,32 | 6,96 | 6,32 | 6,80 | 7,59% | 49.844,00 |
| 03.06.2026 | 6,40 | 6,78 | 6,14 | 6,32 | -3,07% | 21.218,00 |
| 02.06.2026 | 5,86 | 6,58 | 5,86 | 6,52 | 8,31% | 28.301,00 |
| 01.06.2026 | 6,00 | 6,12 | 5,74 | 6,02 | 1,35% | 42.153,00 |
| 29.05.2026 | 6,00 | 6,10 | 5,78 | 5,94 | -1,66% | 31.553,00 |
| 28.05.2026 | 5,70 | 6,28 | 5,54 | 6,04 | 4,50% | 64.532,00 |
| 27.05.2026 | 4,72 | 5,78 | 4,72 | 5,78 | 22,72% | 56.022,00 |
| 26.05.2026 | 4,78 | 4,82 | 4,64 | 4,71 | -2,08% | 12.702,00 |
| 25.05.2026 | 4,66 | 4,86 | 4,53 | 4,81 | 3,22% | 31.890,00 |
| 22.05.2026 | 4,51 | 4,69 | 4,48 | 4,66 | 3,33% | 23.513,00 |
| 21.05.2026 | 4,47 | 4,66 | 4,47 | 4,51 | -1,74% | 11.012,00 |
| 20.05.2026 | 4,71 | 4,71 | 4,51 | 4,59 | 2,91% | 5.657,00 |
| 19.05.2026 | 4,59 | 4,70 | 4,45 | 4,46 | -3,46% | 7.992,00 |
| 18.05.2026 | 4,55 | 4,85 | 4,43 | 4,62 | 1,54% | 30.276,00 |
| 15.05.2026 | 4,54 | 4,64 | 4,41 | 4,55 | -0,66% | 16.294,00 |
| 14.05.2026 | 4,63 | 4,67 | 4,42 | 4,58 | -1,29% | 22.720,00 |
| 13.05.2026 | 4,67 | 4,87 | 4,40 | 4,64 | 0,43% | 31.137,00 |
| 12.05.2026 | 5,00 | 5,04 | 4,50 | 4,62 | -5,71% | 16.618,00 |
| 11.05.2026 | 5,18 | 5,26 | 4,81 | 4,90 | -5,41% | 51.714,00 |
| 08.05.2026 | 4,70 | 5,18 | 4,60 | 5,18 | 10,21% | 20.913,00 |
| 07.05.2026 | 4,54 | 4,76 | 4,40 | 4,70 | 4,91% | 20.882,00 |
| 06.05.2026 | 4,31 | 4,61 | 4,18 | 4,48 | 2,28% | 44.662,00 |
| 05.05.2026 | 4,59 | 4,59 | 4,23 | 4,38 | -3,74% | 44.274,00 |
| 04.05.2026 | 4,52 | 4,66 | 4,47 | 4,55 | 0,66% | 15.953,00 |
| 30.04.2026 | 4,73 | 4,84 | 4,42 | 4,52 | -5,44% | 46.110,00 |
| 29.04.2026 | 4,71 | 5,08 | 4,65 | 4,78 | -0,21% | 34.176,00 |
| 28.04.2026 | 5,28 | 5,28 | 4,68 | 4,79 | -4,20% | 28.901,00 |
| 27.04.2026 | 4,23 | 5,32 | 4,23 | 5,00 | 14,16% | 82.496,00 |
| 24.04.2026 | 4,25 | 4,40 | 4,14 | 4,38 | 4,04% | 19.579,00 |
| 23.04.2026 | 4,13 | 4,32 | 4,07 | 4,21 | 1,94% | 23.659,00 |
| 22.04.2026 | 4,17 | 4,25 | 4,08 | 4,13 | -0,48% | 14.978,00 |
| 21.04.2026 | 4,43 | 4,46 | 4,06 | 4,15 | -7,37% | 19.784,00 |
| 20.04.2026 | 4,27 | 4,48 | 3,89 | 4,48 | 2,05% | 128.178,00 |
| 17.04.2026 | 4,82 | 4,97 | 4,16 | 4,39 | -7,19% | 81.900,00 |
| 16.04.2026 | 4,68 | 5,28 | 4,61 | 4,73 | 1,72% | 159.250,00 |
| 15.04.2026 | 5,38 | 6,16 | 4,42 | 4,65 | -11,60% | 302.795,00 |
| 14.04.2026 | 4,81 | 5,48 | 4,81 | 5,26 | 9,36% | 104.698,00 |
| 13.04.2026 | 4,38 | 5,22 | 4,38 | 4,81 | 14,52% | 176.876,00 |
| 10.04.2026 | 3,97 | 4,71 | 3,97 | 4,20 | 5,26% | 221.420,00 |
| 09.04.2026 | 3,53 | 4,00 | 3,51 | 3,99 | 12,39% | 105.298,00 |
| 08.04.2026 | 3,45 | 3,68 | 3,45 | 3,55 | 5,34% | 38.686,00 |