2,030€
1,00%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,03 | 2,06 | 1,98 | 2,01 | -0,25% | 91.687,00 |
| 03.04.2025 | 1,95 | 2,06 | 1,95 | 2,01 | 0,00% | 23.187,00 |
| 02.04.2025 | 2,00 | 2,07 | 1,95 | 2,01 | 3,08% | 36.992,00 |
| 01.04.2025 | 2,00 | 2,15 | 1,94 | 1,95 | 0,26% | 39.280,00 |
| 31.03.2025 | 2,10 | 2,10 | 1,90 | 1,95 | -7,38% | 64.238,00 |
| 28.03.2025 | 1,65 | 2,38 | 1,65 | 2,10 | 27,27% | 267.073,00 |
| 27.03.2025 | 1,67 | 1,75 | 1,65 | 1,65 | -1,20% | 32.779,00 |
| 26.03.2025 | 1,67 | 1,74 | 1,63 | 1,67 | -5,65% | 36.638,00 |
| 25.03.2025 | 1,78 | 1,81 | 1,64 | 1,77 | 3,21% | 22.161,00 |
| 24.03.2025 | 1,99 | 2,11 | 1,69 | 1,72 | -14,04% | 98.189,00 |
| 21.03.2025 | 1,95 | 2,09 | 1,91 | 2,00 | -2,68% | 48.002,00 |
| 20.03.2025 | 1,75 | 2,46 | 1,61 | 2,05 | 17,14% | 303.007,00 |
| 19.03.2025 | 2,13 | 2,25 | 1,63 | 1,75 | -17,45% | 189.644,00 |
| 18.03.2025 | 2,60 | 4,50 | 1,98 | 2,12 | -17,83% | 864.214,00 |
| 17.03.2025 | 1,20 | 2,60 | 1,20 | 2,58 | 105,58% | 211.562,00 |
| 14.03.2025 | 1,24 | 1,27 | 1,24 | 1,26 | 0,80% | 7.747,00 |
| 13.03.2025 | 1,32 | 1,32 | 1,24 | 1,25 | -4,23% | 37.649,00 |
| 12.03.2025 | 1,15 | 1,32 | 1,15 | 1,30 | 13,54% | 26.710,00 |
| 11.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 1.453,00 |
| 10.03.2025 | 1,16 | 1,17 | 1,15 | 1,15 | 0,00% | 3.303,00 |
| 07.03.2025 | 1,16 | 1,20 | 1,15 | 1,15 | -2,97% | 5.926,00 |
| 06.03.2025 | 1,16 | 1,23 | 1,16 | 1,18 | -0,42% | 24.651,00 |
| 05.03.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -1,66% | 9.520,00 |
| 04.03.2025 | 1,24 | 1,25 | 1,21 | 1,21 | 0,00% | 7.723,00 |
| 03.03.2025 | 1,23 | 1,26 | 1,21 | 1,21 | 1,69% | 24.554,00 |
| 28.02.2025 | 1,20 | 1,20 | 1,17 | 1,19 | -3,27% | 2.501,00 |
| 27.02.2025 | 1,20 | 1,24 | 1,17 | 1,23 | 5,60% | 27.660,00 |
| 26.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -4,53% | 1.500,00 |
| 25.02.2025 | 1,18 | 1,22 | 1,14 | 1,22 | 5,19% | 1.986,00 |
| 24.02.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | 2.446,00 |
| 21.02.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -0,86% | 2.753,00 |
| 20.02.2025 | 1,17 | 1,20 | 1,17 | 1,17 | 3,56% | 12.130,00 |
| 19.02.2025 | 1,14 | 1,16 | 1,12 | 1,13 | -2,60% | 5.480,00 |
| 18.02.2025 | 1,14 | 1,16 | 1,13 | 1,16 | 3,59% | 12.800,00 |
| 17.02.2025 | 1,11 | 1,17 | 1,11 | 1,12 | -3,04% | 12.114,00 |
| 14.02.2025 | 1,15 | 1,15 | 1,08 | 1,15 | 5,50% | 6.539,00 |
| 13.02.2025 | 1,16 | 1,19 | 1,09 | 1,09 | -6,03% | 17.287,00 |
| 12.02.2025 | 1,16 | 1,23 | 1,16 | 1,16 | 0,43% | 2.251,00 |
| 11.02.2025 | 1,19 | 1,19 | 1,15 | 1,16 | -6,48% | 4.229,00 |
| 10.02.2025 | 1,21 | 1,24 | 1,19 | 1,24 | 0,82% | 3.242,00 |
| 06.02.2025 | 1,19 | 1,23 | 1,18 | 1,23 | 2,51% | 21.312,00 |
| 04.02.2025 | 1,16 | 1,20 | 1,16 | 1,20 | -0,42% | 700,00 |
| 03.02.2025 | 1,19 | 1,24 | 1,18 | 1,20 | 0,84% | 5.132,00 |
| 31.01.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -2,06% | 11.543,00 |
| 30.01.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,41% | 5.170,00 |
| 29.01.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 11,42% | 5.401,00 |
| 28.01.2025 | 1,16 | 1,31 | 1,10 | 1,10 | -5,19% | 11.808,00 |
| 27.01.2025 | 1,12 | 1,17 | 1,11 | 1,16 | 0,00% | 6.161,00 |
| 24.01.2025 | 1,01 | 1,20 | 1,01 | 1,16 | -7,97% | 33.607,00 |
| 23.01.2025 | 1,23 | 1,26 | 1,23 | 1,26 | -2,71% | 525,00 |
| 22.01.2025 | 1,26 | 1,29 | 1,22 | 1,29 | 3,20% | 2.112,00 |
| 21.01.2025 | 1,27 | 1,27 | 1,25 | 1,25 | 0,81% | 82,00 |
| 20.01.2025 | 1,23 | 1,34 | 1,23 | 1,24 | 1,64% | 3.856,00 |
| 17.01.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -1,21% | 8.350,00 |
| 16.01.2025 | 1,23 | 1,30 | 1,23 | 1,24 | 2,49% | 2.006,00 |
| 15.01.2025 | 1,28 | 1,28 | 1,21 | 1,21 | -0,41% | 3.812,00 |
| 14.01.2025 | 1,29 | 1,29 | 1,21 | 1,21 | -6,20% | 10.181,00 |
| 13.01.2025 | 1,26 | 1,33 | 1,26 | 1,29 | -4,09% | 6.071,00 |
| 10.01.2025 | 1,31 | 1,35 | 1,29 | 1,35 | 8,03% | 6.293,00 |
| 09.01.2025 | 1,33 | 1,35 | 1,25 | 1,25 | -6,74% | 2.900,00 |
| 08.01.2025 | 1,29 | 1,37 | 1,29 | 1,34 | 6,37% | 11.636,00 |
| 07.01.2025 | 1,28 | 1,30 | 1,25 | 1,26 | -0,79% | 3.462,00 |
| 06.01.2025 | 1,21 | 1,32 | 1,21 | 1,27 | -8,33% | 22.213,00 |
| 03.01.2025 | 1,30 | 1,38 | 1,26 | 1,38 | 1,10% | 52.420,00 |
| 02.01.2025 | 1,20 | 1,42 | 1,20 | 1,37 | 19,74% | 74.679,00 |
| 30.12.2024 | 1,16 | 1,16 | 1,13 | 1,14 | -1,30% | 6.530,00 |
| 27.12.2024 | 1,14 | 1,23 | 1,14 | 1,16 | -2,94% | 11.514,00 |
| 23.12.2024 | 1,10 | 1,20 | 1,09 | 1,19 | 1,28% | 21.934,00 |
| 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 |