1,780€
0,85%
Echtzeit-Aktienkurs SINGULUS TECHNOL. EO 1
Bid:
Ask:
Aktienkurse zur SINGULUS TECHNOL. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 1,78 | 1,84 | 1,76 | 1,76 | -1,95% | 11.053,00 |
| 15.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,70% | 1.150,00 |
| 14.08.2025 | 1,85 | 1,85 | 1,77 | 1,77 | 0,00% | 538,00 |
| 13.08.2025 | 1,77 | 1,85 | 1,72 | 1,77 | -1,40% | 15.884,00 |
| 12.08.2025 | 1,76 | 1,82 | 1,74 | 1,79 | 2,58% | 9.463,00 |
| 11.08.2025 | 1,72 | 1,80 | 1,72 | 1,75 | 2,05% | 11.057,00 |
| 08.08.2025 | 1,73 | 1,74 | 1,71 | 1,71 | -2,84% | 1.920,00 |
| 07.08.2025 | 1,77 | 1,77 | 1,72 | 1,76 | -1,68% | 17.535,00 |
| 06.08.2025 | 1,76 | 1,82 | 1,76 | 1,79 | -0,83% | 4.719,00 |
| 05.08.2025 | 1,84 | 1,88 | 1,78 | 1,81 | 0,84% | 9.757,00 |
| 04.08.2025 | 1,77 | 1,84 | 1,77 | 1,79 | 1,99% | 6.801,00 |
| 01.08.2025 | 1,83 | 1,87 | 1,76 | 1,76 | -3,31% | 5.380,00 |
| 31.07.2025 | 1,77 | 1,86 | 1,77 | 1,82 | -1,89% | 9.074,00 |
| 30.07.2025 | 1,86 | 1,86 | 1,71 | 1,85 | 2,49% | 9.557,00 |
| 29.07.2025 | 1,85 | 1,86 | 1,77 | 1,81 | 0,56% | 18.240,00 |
| 28.07.2025 | 1,74 | 1,84 | 1,74 | 1,80 | -2,18% | 22.195,00 |
| 25.07.2025 | 1,84 | 1,84 | 1,71 | 1,84 | 5,16% | 15.991,00 |
| 24.07.2025 | 1,72 | 1,80 | 1,72 | 1,75 | 0,00% | 11.020,00 |
| 23.07.2025 | 1,74 | 1,79 | 1,70 | 1,75 | -4,90% | 8.206,00 |
| 22.07.2025 | 1,73 | 1,84 | 1,73 | 1,84 | -0,54% | 1.102,00 |
| 21.07.2025 | 1,64 | 1,85 | 1,64 | 1,85 | 3,65% | 36.251,00 |
| 18.07.2025 | 1,72 | 1,78 | 1,69 | 1,78 | 3,79% | 5.860,00 |
| 17.07.2025 | 1,68 | 1,77 | 1,64 | 1,72 | 3,94% | 25.157,00 |
| 16.07.2025 | 1,82 | 1,82 | 1,56 | 1,65 | -10,57% | 109.768,00 |
| 15.07.2025 | 1,88 | 1,88 | 1,82 | 1,85 | -1,60% | 8.031,00 |
| 14.07.2025 | 1,86 | 1,91 | 1,82 | 1,88 | 1,08% | 15.391,00 |
| 11.07.2025 | 1,88 | 1,91 | 1,86 | 1,86 | 0,00% | 21.009,00 |
| 10.07.2025 | 1,88 | 1,92 | 1,86 | 1,86 | 0,27% | 1.680,00 |
| 09.07.2025 | 1,86 | 1,91 | 1,85 | 1,85 | -0,27% | 20.110,00 |
| 08.07.2025 | 1,87 | 1,91 | 1,86 | 1,86 | -4,38% | 5.875,00 |
| 07.07.2025 | 1,93 | 1,99 | 1,90 | 1,94 | -0,26% | 11.864,00 |
| 04.07.2025 | 1,89 | 1,95 | 1,89 | 1,95 | 1,83% | 10.676,00 |
| 03.07.2025 | 1,93 | 1,95 | 1,90 | 1,91 | 1,60% | 4.190,00 |
| 02.07.2025 | 1,92 | 1,96 | 1,88 | 1,88 | -0,79% | 10.663,00 |
| 01.07.2025 | 1,90 | 1,99 | 1,90 | 1,90 | 1,07% | 10.079,00 |
| 30.06.2025 | 1,95 | 1,95 | 1,88 | 1,88 | -4,09% | 2.203,00 |
| 27.06.2025 | 1,95 | 1,99 | 1,89 | 1,96 | 2,89% | 14.943,00 |
| 26.06.2025 | 1,97 | 1,97 | 1,90 | 1,90 | -2,31% | 14.078,00 |
| 25.06.2025 | 1,96 | 1,99 | 1,92 | 1,95 | -2,26% | 8.153,00 |
| 24.06.2025 | 1,89 | 1,99 | 1,89 | 1,99 | 7,28% | 13.016,00 |
| 23.06.2025 | 1,84 | 1,93 | 1,84 | 1,86 | -5,36% | 3.775,00 |
| 20.06.2025 | 1,94 | 2,00 | 1,88 | 1,96 | 0,51% | 26.952,00 |
| 19.06.2025 | 1,92 | 1,95 | 1,92 | 1,95 | 1,30% | 1.140,00 |
| 18.06.2025 | 1,95 | 2,02 | 1,93 | 1,93 | 0,26% | 13.455,00 |
| 17.06.2025 | 1,99 | 2,04 | 1,92 | 1,92 | -3,52% | 5.662,00 |
| 16.06.2025 | 2,01 | 2,06 | 1,95 | 1,99 | -1,00% | 7.156,00 |
| 13.06.2025 | 2,02 | 2,02 | 1,97 | 2,01 | -1,47% | 8.226,00 |
| 12.06.2025 | 1,95 | 2,04 | 1,95 | 2,04 | 1,49% | 2.593,00 |
| 11.06.2025 | 2,00 | 2,05 | 1,95 | 2,01 | -2,90% | 13.458,00 |
| 10.06.2025 | 2,02 | 2,07 | 1,99 | 2,07 | 2,99% | 13.285,00 |
| 09.06.2025 | 2,12 | 2,13 | 2,01 | 2,01 | -6,07% | 4.194,00 |
| 06.06.2025 | 2,00 | 2,14 | 2,00 | 2,14 | 7,27% | 11.591,00 |
| 05.06.2025 | 1,97 | 2,02 | 1,95 | 2,00 | -0,25% | 10.614,00 |
| 04.06.2025 | 2,01 | 2,03 | 1,97 | 2,00 | -1,96% | 13.225,00 |
| 03.06.2025 | 2,04 | 2,04 | 1,95 | 2,04 | 5,70% | 22.729,00 |
| 02.06.2025 | 2,06 | 2,12 | 1,91 | 1,93 | -6,76% | 17.577,00 |
| 30.05.2025 | 2,11 | 2,15 | 2,07 | 2,07 | -1,90% | 13.927,00 |
| 29.05.2025 | 2,19 | 2,19 | 2,06 | 2,11 | -0,47% | 22.953,00 |
| 28.05.2025 | 2,12 | 2,16 | 2,09 | 2,12 | 0,00% | 15.045,00 |
| 27.05.2025 | 2,11 | 2,17 | 2,06 | 2,12 | 0,47% | 15.568,00 |
| 26.05.2025 | 2,13 | 2,17 | 2,09 | 2,11 | 0,00% | 9.442,00 |
| 23.05.2025 | 2,16 | 2,17 | 2,11 | 2,11 | -0,94% | 11.302,00 |
| 22.05.2025 | 2,18 | 2,23 | 2,10 | 2,13 | -2,74% | 31.398,00 |
| 21.05.2025 | 2,08 | 2,23 | 2,06 | 2,19 | 6,31% | 45.410,00 |
| 20.05.2025 | 2,07 | 2,13 | 2,06 | 2,06 | -1,90% | 13.100,00 |
| 19.05.2025 | 2,14 | 2,14 | 2,07 | 2,10 | 0,00% | 9.285,00 |
| 16.05.2025 | 2,06 | 2,16 | 2,05 | 2,10 | -0,47% | 31.734,00 |
| 15.05.2025 | 2,08 | 2,17 | 2,06 | 2,11 | 0,48% | 10.919,00 |
| 14.05.2025 | 1,93 | 2,11 | 1,93 | 2,10 | 8,81% | 76.548,00 |
| 13.05.2025 | 2,29 | 2,29 | 1,85 | 1,93 | -15,72% | 162.590,00 |
| 12.05.2025 | 2,48 | 2,58 | 2,23 | 2,29 | -7,29% | 70.335,00 |
| 09.05.2025 | 2,19 | 2,47 | 2,19 | 2,47 | 13,82% | 130.241,00 |
| 08.05.2025 | 2,27 | 2,27 | 2,14 | 2,17 | -4,82% | 47.736,00 |
| 07.05.2025 | 2,20 | 2,28 | 2,11 | 2,28 | 3,64% | 19.122,00 |
| 06.05.2025 | 2,20 | 2,25 | 2,12 | 2,20 | -0,45% | 29.402,00 |
| 05.05.2025 | 2,37 | 2,39 | 2,21 | 2,21 | -1,34% | 27.360,00 |
| 02.05.2025 | 2,21 | 2,47 | 2,16 | 2,24 | 3,70% | 72.032,00 |
| 30.04.2025 | 2,13 | 2,27 | 2,08 | 2,16 | 0,00% | 30.710,00 |
| 29.04.2025 | 2,07 | 2,20 | 2,04 | 2,16 | -0,46% | 19.176,00 |
| 28.04.2025 | 2,11 | 2,21 | 2,01 | 2,17 | -0,46% | 33.955,00 |
| 25.04.2025 | 2,09 | 2,30 | 2,06 | 2,18 | 3,81% | 26.557,00 |
| 24.04.2025 | 1,90 | 2,25 | 1,89 | 2,10 | 12,60% | 56.693,00 |
| 23.04.2025 | 1,91 | 1,93 | 1,86 | 1,87 | 1,08% | 7.601,00 |
| 22.04.2025 | 1,91 | 1,94 | 1,82 | 1,85 | -3,15% | 27.140,00 |
| 17.04.2025 | 1,94 | 1,94 | 1,91 | 1,91 | -1,80% | 8.149,00 |
| 16.04.2025 | 1,92 | 1,95 | 1,91 | 1,94 | 2,11% | 6.314,00 |
| 15.04.2025 | 1,90 | 1,99 | 1,90 | 1,90 | 0,00% | 13.989,00 |
| 14.04.2025 | 1,95 | 2,00 | 1,90 | 1,90 | -0,26% | 24.688,00 |
| 11.04.2025 | 1,91 | 1,92 | 1,91 | 1,91 | 0,00% | 6.242,00 |
| 10.04.2025 | 1,91 | 1,96 | 1,90 | 1,91 | 0,00% | 92.106,00 |
| 09.04.2025 | 1,73 | 1,92 | 1,65 | 1,91 | 9,80% | 97.894,00 |
| 08.04.2025 | 1,73 | 1,84 | 1,73 | 1,74 | 2,06% | 21.860,00 |
| 07.04.2025 | 1,95 | 1,95 | 1,60 | 1,70 | -12,60% | 56.408,00 |
| 04.04.2025 | 2,01 | 2,06 | 1,93 | 1,95 | -3,23% | 169.978,00 |
| 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 |