9,660€
-12,18%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 10,85 | 10,95 | 9,40 | 9,58 | -12,91% | 47.751,00 |
| 14.10.2026 | 10,70 | 11,00 | 10,65 | 11,00 | 3,29% | 21.244,00 |
| 13.10.2026 | 10,40 | 10,80 | 10,40 | 10,65 | 1,43% | 13.185,00 |
| 12.10.2026 | 10,05 | 10,65 | 10,05 | 10,50 | 4,48% | 10.048,00 |
| 09.10.2026 | 10,00 | 10,20 | 10,00 | 10,05 | 0,50% | 16.451,00 |
| 08.10.2026 | 10,05 | 10,25 | 10,00 | 10,00 | -0,99% | 8.980,00 |
| 07.10.2026 | 10,40 | 10,40 | 10,10 | 10,10 | 0,00% | 2.860,00 |
| 06.10.2026 | 10,05 | 10,40 | 10,05 | 10,10 | 0,50% | 21.917,00 |
| 05.10.2026 | 10,25 | 10,45 | 10,05 | 10,05 | -1,47% | 4.527,00 |
| 02.10.2026 | 10,75 | 10,90 | 10,10 | 10,20 | -5,12% | 14.397,00 |
| 01.10.2026 | 10,75 | 10,90 | 10,60 | 10,75 | 1,42% | 20.152,00 |
| 30.09.2026 | 10,15 | 10,70 | 10,10 | 10,60 | 2,42% | 7.243,00 |
| 29.09.2026 | 10,45 | 10,60 | 10,25 | 10,35 | 0,49% | 6.070,00 |
| 28.09.2026 | 10,50 | 10,85 | 9,94 | 10,30 | -1,44% | 24.952,00 |
| 25.09.2026 | 9,80 | 10,65 | 9,80 | 10,45 | 6,85% | 42.689,00 |
| 24.09.2026 | 9,78 | 9,90 | 9,48 | 9,78 | 0,00% | 4.338,00 |
| 23.09.2026 | 9,80 | 9,82 | 9,54 | 9,78 | -0,20% | 29.060,00 |
| 22.09.2026 | 9,30 | 9,88 | 9,22 | 9,80 | 5,38% | 6.173,00 |
| 21.09.2026 | 9,28 | 9,54 | 9,24 | 9,30 | 0,22% | 2.079,00 |
| 18.09.2026 | 8,80 | 9,28 | 8,60 | 9,28 | 5,45% | 8.816,00 |
| 17.09.2026 | 8,78 | 8,92 | 8,76 | 8,80 | -1,12% | 4.345,00 |
| 16.09.2026 | 8,76 | 8,98 | 8,58 | 8,90 | 2,30% | 2.516,00 |
| 15.09.2026 | 8,02 | 8,76 | 8,02 | 8,70 | 7,94% | 4.986,00 |
| 14.09.2026 | 9,00 | 9,00 | 8,06 | 8,06 | -11,04% | 19.956,00 |
| 11.09.2026 | 9,00 | 9,12 | 9,00 | 9,06 | -0,66% | 4.691,00 |
| 10.09.2026 | 9,48 | 9,48 | 8,88 | 9,12 | -3,59% | 9.402,00 |
| 09.09.2026 | 9,82 | 9,82 | 9,24 | 9,46 | -2,87% | 15.718,00 |
| 08.09.2026 | 9,58 | 9,82 | 9,32 | 9,74 | 1,67% | 26.366,00 |
| 07.09.2026 | 9,56 | 9,78 | 9,36 | 9,58 | 1,05% | 8.583,00 |
| 04.09.2026 | 9,04 | 9,62 | 8,88 | 9,48 | 5,33% | 36.442,00 |
| 03.09.2026 | 8,02 | 9,20 | 8,02 | 9,00 | 13,64% | 45.437,00 |
| 02.09.2026 | 7,76 | 8,08 | 7,76 | 7,92 | 1,28% | 2.080,00 |
| 01.09.2026 | 7,96 | 7,98 | 7,82 | 7,82 | -0,76% | 2.937,00 |
| 31.08.2026 | 7,94 | 8,30 | 7,88 | 7,88 | -0,25% | 6.274,00 |
| 28.08.2026 | 7,98 | 8,14 | 7,90 | 7,90 | -0,75% | 1.410,00 |
| 27.08.2026 | 8,12 | 8,18 | 7,96 | 7,96 | -2,93% | 17.024,00 |
| 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 |