1,643€
2,02%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 1,68 | 1,78 | 1,61 | 1,61 | -3,88% | 21.792,00 |
| 15.01.2026 | 1,68 | 1,80 | 1,60 | 1,68 | -1,47% | 40.550,00 |
| 14.01.2026 | 1,74 | 1,77 | 1,64 | 1,70 | -3,68% | 36.244,00 |
| 13.01.2026 | 1,74 | 1,78 | 1,60 | 1,77 | 1,73% | 34.451,00 |
| 12.01.2026 | 1,40 | 1,93 | 1,40 | 1,74 | 24,37% | 136.856,00 |
| 09.01.2026 | 1,38 | 1,41 | 1,35 | 1,40 | -3,46% | 16.082,00 |
| 08.01.2026 | 1,40 | 1,48 | 1,34 | 1,45 | 2,85% | 28.787,00 |
| 07.01.2026 | 1,40 | 1,50 | 1,39 | 1,41 | 0,36% | 12.310,00 |
| 06.01.2026 | 1,45 | 1,46 | 1,40 | 1,40 | -3,11% | 16.798,00 |
| 05.01.2026 | 1,48 | 1,49 | 1,41 | 1,45 | -3,02% | 14.065,00 |
| 02.01.2026 | 1,44 | 1,50 | 1,41 | 1,49 | 13,31% | 33.024,00 |
| 30.12.2025 | 1,35 | 1,36 | 1,32 | 1,32 | -2,23% | 21.765,00 |
| 29.12.2025 | 1,50 | 1,50 | 1,31 | 1,35 | -0,74% | 37.316,00 |
| 23.12.2025 | 1,44 | 1,44 | 1,35 | 1,36 | -2,17% | 12.399,00 |
| 22.12.2025 | 1,37 | 1,45 | 1,33 | 1,39 | 4,92% | 21.426,00 |
| 19.12.2025 | 1,29 | 1,38 | 1,28 | 1,32 | -1,49% | 9.725,00 |
| 18.12.2025 | 1,26 | 1,35 | 1,24 | 1,34 | 6,35% | 35.936,00 |
| 17.12.2025 | 1,26 | 1,30 | 1,24 | 1,26 | -0,79% | 10.441,00 |
| 16.12.2025 | 1,27 | 1,35 | 1,23 | 1,27 | -2,31% | 18.896,00 |
| 15.12.2025 | 1,23 | 1,34 | 1,23 | 1,30 | 0,39% | 22.639,00 |
| 12.12.2025 | 1,32 | 1,34 | 1,25 | 1,30 | -3,00% | 1.616,00 |
| 11.12.2025 | 1,26 | 1,34 | 1,26 | 1,34 | 3,49% | 5.858,00 |
| 10.12.2025 | 1,30 | 1,33 | 1,22 | 1,29 | 1,98% | 14.845,00 |
| 09.12.2025 | 1,35 | 1,35 | 1,25 | 1,27 | -7,66% | 14.179,00 |
| 08.12.2025 | 1,25 | 1,37 | 1,25 | 1,37 | 11,38% | 28.028,00 |
| 05.12.2025 | 1,27 | 1,34 | 1,23 | 1,23 | -10,55% | 6.008,00 |
| 04.12.2025 | 1,30 | 1,38 | 1,26 | 1,38 | 4,56% | 2.550,00 |
| 03.12.2025 | 1,26 | 1,33 | 1,25 | 1,32 | 1,54% | 6.900,00 |
| 02.12.2025 | 1,26 | 1,34 | 1,23 | 1,30 | 1,17% | 14.465,00 |
| 01.12.2025 | 1,31 | 1,38 | 1,25 | 1,28 | -2,66% | 31.935,00 |
| 28.11.2025 | 1,37 | 1,37 | 1,31 | 1,32 | -4,01% | 6.368,00 |
| 27.11.2025 | 1,26 | 1,45 | 1,26 | 1,37 | 4,58% | 39.352,00 |
| 26.11.2025 | 1,25 | 1,31 | 1,25 | 1,31 | 5,22% | 4.270,00 |
| 25.11.2025 | 1,29 | 1,31 | 1,22 | 1,25 | -4,23% | 6.259,00 |
| 24.11.2025 | 1,24 | 1,32 | 1,24 | 1,30 | 5,69% | 6.478,00 |
| 21.11.2025 | 1,34 | 1,34 | 1,22 | 1,23 | -3,91% | 3.951,00 |
| 20.11.2025 | 1,33 | 1,37 | 1,28 | 1,28 | 0,79% | 9.870,00 |
| 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 |