1,163€
-1,06%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,17 | 1,20 | 1,09 | 1,16 | -1,06% | 21.434,00 |
| 20.12.2024 | 1,25 | 1,25 | 1,18 | 1,18 | 4,44% | 11.451,00 |
| 19.12.2024 | 1,22 | 1,25 | 1,13 | 1,13 | -7,79% | 43.388,00 |
| 18.12.2024 | 1,24 | 1,24 | 1,22 | 1,22 | 2,95% | 3.012,00 |
| 17.12.2024 | 1,24 | 1,27 | 1,19 | 1,19 | -3,66% | 5.704,00 |
| 16.12.2024 | 1,19 | 1,30 | 1,19 | 1,23 | 4,68% | 2.560,00 |
| 13.12.2024 | 1,20 | 1,27 | 1,18 | 1,18 | -0,84% | 5.974,00 |
| 12.12.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | 2.022,00 |
| 11.12.2024 | 1,25 | 1,33 | 1,18 | 1,18 | 0,00% | 6.247,00 |
| 10.12.2024 | 1,22 | 1,23 | 1,18 | 1,18 | 0,00% | 4.511,00 |
| 09.12.2024 | 1,18 | 1,23 | 1,18 | 1,18 | 0,00% | 13.786,00 |
| 06.12.2024 | 1,21 | 1,23 | 1,18 | 1,18 | -3,69% | 6,00 |
| 05.12.2024 | 1,20 | 1,22 | 1,16 | 1,22 | 1,24% | 19.029,00 |
| 04.12.2024 | 1,20 | 1,24 | 1,20 | 1,21 | -1,23% | 9.319,00 |
| 03.12.2024 | 1,26 | 1,28 | 1,22 | 1,22 | -0,41% | 9.624,00 |
| 02.12.2024 | 1,23 | 1,29 | 1,23 | 1,23 | -4,30% | 311,00 |
| 29.11.2024 | 1,25 | 1,35 | 1,25 | 1,28 | 0,00% | 637,00 |
| 28.11.2024 | 1,23 | 1,28 | 1,23 | 1,28 | 4,07% | 2.402,00 |
| 27.11.2024 | 1,18 | 1,29 | 1,18 | 1,23 | -6,46% | 1.511,00 |
| 26.11.2024 | 1,24 | 1,32 | 1,23 | 1,32 | 4,37% | 7.938,00 |
| 25.11.2024 | 1,16 | 1,29 | 1,16 | 1,26 | 9,09% | 23.797,00 |
| 22.11.2024 | 1,18 | 1,21 | 1,15 | 1,16 | 0,87% | 5.844,00 |
| 21.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | 201,00 |
| 20.11.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -0,43% | 13.364,00 |
| 19.11.2024 | 1,19 | 1,21 | 1,16 | 1,16 | 0,00% | 9.686,00 |
| 18.11.2024 | 1,20 | 1,20 | 1,15 | 1,16 | -6,85% | 23.897,00 |
| 15.11.2024 | 1,30 | 1,30 | 1,21 | 1,24 | 2,06% | 16.532,00 |
| 14.11.2024 | 1,21 | 1,29 | 1,21 | 1,22 | -3,19% | 9.646,00 |
| 13.11.2024 | 1,36 | 1,36 | 1,26 | 1,26 | 0,00% | 3.201,00 |
| 12.11.2024 | 1,26 | 1,30 | 1,26 | 1,26 | 0,00% | 1.519,00 |
| 11.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -8,73% | 1.362,00 |
| 08.11.2024 | 1,30 | 1,39 | 1,30 | 1,38 | -1,43% | 9.317,00 |
| 07.11.2024 | 1,25 | 1,40 | 1,24 | 1,40 | 2,20% | 7.422,00 |
| 06.11.2024 | 1,30 | 1,37 | 1,25 | 1,37 | 5,41% | 5.376,00 |
| 05.11.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 4,86% | 1.007,00 |
| 04.11.2024 | 1,28 | 1,34 | 1,19 | 1,24 | -4,26% | 10.872,00 |
| 01.11.2024 | 1,34 | 1,38 | 1,29 | 1,29 | -1,15% | 18.617,00 |
| 31.10.2024 | 1,25 | 1,35 | 1,25 | 1,31 | 4,40% | 14.307,00 |
| 30.10.2024 | 1,38 | 1,40 | 1,25 | 1,25 | -11,03% | 15.761,00 |
| 29.10.2024 | 1,42 | 1,45 | 1,36 | 1,41 | 3,69% | 23.874,00 |
| 28.10.2024 | 1,46 | 1,50 | 1,33 | 1,36 | -6,87% | 33.572,00 |
| 25.10.2024 | 1,50 | 1,50 | 1,46 | 1,46 | -0,68% | 2.977,00 |
| 24.10.2024 | 1,43 | 1,56 | 1,43 | 1,47 | -0,34% | 753,00 |
| 23.10.2024 | 1,51 | 1,55 | 1,43 | 1,47 | -2,00% | 12.202,00 |
| 22.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | 6.000,00 |
| 21.10.2024 | 1,58 | 1,62 | 1,49 | 1,49 | -3,87% | 4.970,00 |
| 18.10.2024 | 1,56 | 1,56 | 1,48 | 1,55 | -1,27% | 4.871,00 |
| 17.10.2024 | 1,48 | 1,57 | 1,48 | 1,57 | 2,61% | 6.708,00 |
| 16.10.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 2,00% | - |
| 15.10.2024 | 1,56 | 1,57 | 1,50 | 1,50 | 1,69% | 2.970,00 |
| 14.10.2024 | 1,47 | 1,48 | 1,47 | 1,48 | -8,95% | 201,00 |
| 11.10.2024 | 1,56 | 1,62 | 1,42 | 1,62 | 1,57% | 3.045,00 |
| 10.10.2024 | 1,50 | 1,60 | 1,50 | 1,60 | -1,24% | 4.532,00 |
| 09.10.2024 | 1,43 | 1,62 | 1,41 | 1,62 | 9,12% | 6.181,00 |
| 08.10.2024 | 1,57 | 1,57 | 1,44 | 1,48 | -7,79% | 5.161,00 |
| 07.10.2024 | 1,49 | 1,61 | 1,49 | 1,61 | 8,81% | 45.210,00 |
| 04.10.2024 | 1,39 | 1,48 | 1,39 | 1,48 | 1,03% | 2.372,00 |
| 03.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 4,29% | 20,00 |
| 02.10.2024 | 1,43 | 1,44 | 1,40 | 1,40 | -2,10% | 6.279,00 |
| 01.10.2024 | 1,47 | 1,51 | 1,39 | 1,43 | 1,06% | 44.457,00 |
| 30.09.2024 | 1,36 | 1,45 | 1,36 | 1,42 | -0,70% | 12.172,00 |
| 27.09.2024 | 1,41 | 1,43 | 1,40 | 1,43 | 5,17% | 3.815,00 |
| 26.09.2024 | 1,45 | 1,45 | 1,36 | 1,36 | -7,67% | 11.675,00 |
| 25.09.2024 | 1,47 | 1,47 | 1,43 | 1,47 | 4,45% | - |
| 24.09.2024 | 1,41 | 1,45 | 1,41 | 1,41 | 0,00% | 1.781,00 |
| 23.09.2024 | 1,41 | 1,43 | 1,41 | 1,41 | 0,00% | 2.516,00 |
| 20.09.2024 | 1,45 | 1,45 | 1,41 | 1,41 | -1,06% | 1.150,00 |
| 19.09.2024 | 1,43 | 1,51 | 1,42 | 1,42 | 0,00% | 10.775,00 |
| 18.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,35% | 2.200,00 |
| 17.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,70% | 1.288,00 |
| 16.09.2024 | 1,36 | 1,47 | 1,36 | 1,44 | -2,05% | 26.803,00 |
| 13.09.2024 | 1,40 | 1,47 | 1,37 | 1,47 | 8,92% | 11.093,00 |
| 12.09.2024 | 1,42 | 1,42 | 1,35 | 1,35 | -5,28% | 18.462,00 |
| 11.09.2024 | 1,53 | 1,53 | 1,41 | 1,42 | -2,41% | 6.630,00 |
| 10.09.2024 | 1,46 | 1,47 | 1,46 | 1,46 | -2,02% | 2.950,00 |
| 09.09.2024 | 1,45 | 1,53 | 1,45 | 1,49 | 1,37% | 6.080,00 |
| 06.09.2024 | 1,53 | 1,53 | 1,46 | 1,47 | -3,30% | 5.216,00 |
| 05.09.2024 | 1,54 | 1,64 | 1,52 | 1,52 | -4,42% | 5.072,00 |
| 04.09.2024 | 1,47 | 1,60 | 1,47 | 1,59 | 0,63% | 4.365,00 |
| 03.09.2024 | 1,59 | 1,61 | 1,52 | 1,58 | -3,08% | 10.583,00 |
| 02.09.2024 | 1,59 | 1,67 | 1,59 | 1,63 | -1,22% | 1.637,00 |
| 30.08.2024 | 1,68 | 1,73 | 1,59 | 1,65 | -1,79% | 41.389,00 |
| 29.08.2024 | 1,76 | 1,82 | 1,65 | 1,68 | -4,01% | 43.857,00 |
| 28.08.2024 | 1,46 | 1,77 | 1,46 | 1,75 | 23,76% | 73.895,00 |
| 27.08.2024 | 1,36 | 1,45 | 1,36 | 1,41 | 4,06% | 16.730,00 |
| 26.08.2024 | 1,35 | 1,40 | 1,35 | 1,36 | -1,81% | 8.726,00 |
| 23.08.2024 | 1,43 | 1,44 | 1,31 | 1,38 | 1,47% | 9.460,00 |
| 22.08.2024 | 1,44 | 1,45 | 1,36 | 1,36 | -2,51% | 8.042,00 |
| 21.08.2024 | 1,36 | 1,50 | 1,36 | 1,40 | -3,79% | 36.682,00 |
| 20.08.2024 | 1,26 | 1,45 | 1,26 | 1,45 | 15,54% | 49.981,00 |
| 19.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,18% | 3,00 |
| 16.08.2024 | 1,26 | 1,28 | 1,26 | 1,27 | 0,00% | 6.016,00 |
| 15.08.2024 | 1,28 | 1,28 | 1,26 | 1,27 | 1,20% | 2.111,00 |
| 14.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,57% | 1,00 |
| 13.08.2024 | 1,20 | 1,34 | 1,20 | 1,28 | -0,78% | 14.388,00 |
| 12.08.2024 | 1,27 | 1,33 | 1,27 | 1,29 | 1,58% | 13.116,00 |
| 09.08.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 8,12% | 7.501,00 |
| 08.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -8,24% | 5,00 |
| 07.08.2024 | 1,29 | 1,29 | 1,16 | 1,28 | 2,00% | 9.308,00 |
| 06.08.2024 | 1,26 | 1,31 | 1,19 | 1,25 | -4,58% | 4.539,00 |