5,970€
-1,16%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,00 | 6,10 | 5,78 | 5,94 | -1,66% | 31.553,00 |
| 28.05.2026 | 5,70 | 6,28 | 5,54 | 6,04 | 4,50% | 64.532,00 |
| 27.05.2026 | 4,72 | 5,78 | 4,72 | 5,78 | 22,72% | 56.022,00 |
| 26.05.2026 | 4,78 | 4,82 | 4,64 | 4,71 | -2,08% | 12.702,00 |
| 25.05.2026 | 4,66 | 4,86 | 4,53 | 4,81 | 3,22% | 31.890,00 |
| 22.05.2026 | 4,51 | 4,69 | 4,48 | 4,66 | 3,33% | 23.513,00 |
| 21.05.2026 | 4,47 | 4,66 | 4,47 | 4,51 | -1,74% | 11.012,00 |
| 20.05.2026 | 4,71 | 4,71 | 4,51 | 4,59 | 2,91% | 5.657,00 |
| 19.05.2026 | 4,59 | 4,70 | 4,45 | 4,46 | -3,46% | 7.992,00 |
| 18.05.2026 | 4,55 | 4,85 | 4,43 | 4,62 | 1,54% | 30.276,00 |
| 15.05.2026 | 4,54 | 4,64 | 4,41 | 4,55 | -0,66% | 16.294,00 |
| 14.05.2026 | 4,63 | 4,67 | 4,42 | 4,58 | -1,29% | 22.720,00 |
| 13.05.2026 | 4,67 | 4,87 | 4,40 | 4,64 | 0,43% | 31.137,00 |
| 12.05.2026 | 5,00 | 5,04 | 4,50 | 4,62 | -5,71% | 16.618,00 |
| 11.05.2026 | 5,18 | 5,26 | 4,81 | 4,90 | -5,41% | 51.714,00 |
| 08.05.2026 | 4,70 | 5,18 | 4,60 | 5,18 | 10,21% | 20.913,00 |
| 07.05.2026 | 4,54 | 4,76 | 4,40 | 4,70 | 4,91% | 20.882,00 |
| 06.05.2026 | 4,31 | 4,61 | 4,18 | 4,48 | 2,28% | 44.662,00 |
| 05.05.2026 | 4,59 | 4,59 | 4,23 | 4,38 | -3,74% | 44.274,00 |
| 04.05.2026 | 4,52 | 4,66 | 4,47 | 4,55 | 0,66% | 15.953,00 |
| 30.04.2026 | 4,73 | 4,84 | 4,42 | 4,52 | -5,44% | 46.110,00 |
| 29.04.2026 | 4,71 | 5,08 | 4,65 | 4,78 | -0,21% | 34.176,00 |
| 28.04.2026 | 5,28 | 5,28 | 4,68 | 4,79 | -4,20% | 28.901,00 |
| 27.04.2026 | 4,23 | 5,32 | 4,23 | 5,00 | 14,16% | 82.496,00 |
| 24.04.2026 | 4,25 | 4,40 | 4,14 | 4,38 | 4,04% | 19.579,00 |
| 23.04.2026 | 4,13 | 4,32 | 4,07 | 4,21 | 1,94% | 23.659,00 |
| 22.04.2026 | 4,17 | 4,25 | 4,08 | 4,13 | -0,48% | 14.978,00 |
| 21.04.2026 | 4,43 | 4,46 | 4,06 | 4,15 | -7,37% | 19.784,00 |
| 20.04.2026 | 4,27 | 4,48 | 3,89 | 4,48 | 2,05% | 128.178,00 |
| 17.04.2026 | 4,82 | 4,97 | 4,16 | 4,39 | -7,19% | 81.900,00 |
| 16.04.2026 | 4,68 | 5,28 | 4,61 | 4,73 | 1,72% | 159.250,00 |
| 15.04.2026 | 5,38 | 6,16 | 4,42 | 4,65 | -11,60% | 302.795,00 |
| 14.04.2026 | 4,81 | 5,48 | 4,81 | 5,26 | 9,36% | 104.698,00 |
| 13.04.2026 | 4,38 | 5,22 | 4,38 | 4,81 | 14,52% | 176.876,00 |
| 10.04.2026 | 3,97 | 4,71 | 3,97 | 4,20 | 5,26% | 221.420,00 |
| 09.04.2026 | 3,53 | 4,00 | 3,51 | 3,99 | 12,39% | 105.298,00 |
| 08.04.2026 | 3,45 | 3,68 | 3,45 | 3,55 | 5,34% | 38.686,00 |
| 07.04.2026 | 3,14 | 3,46 | 3,14 | 3,37 | 5,97% | 49.335,00 |
| 02.04.2026 | 3,04 | 3,29 | 2,98 | 3,18 | 2,25% | 61.219,00 |
| 01.04.2026 | 2,73 | 3,27 | 2,66 | 3,11 | 16,04% | 127.085,00 |
| 31.03.2026 | 2,93 | 2,96 | 2,65 | 2,68 | -8,53% | 68.416,00 |
| 30.03.2026 | 2,65 | 2,97 | 2,65 | 2,93 | 13,57% | 142.759,00 |
| 27.03.2026 | 2,90 | 2,97 | 2,52 | 2,58 | -13,13% | 94.810,00 |
| 26.03.2026 | 2,69 | 2,98 | 2,65 | 2,97 | 8,39% | 136.196,00 |
| 25.03.2026 | 2,23 | 2,89 | 2,17 | 2,74 | 22,87% | 319.654,00 |
| 24.03.2026 | 2,16 | 2,26 | 2,13 | 2,23 | 5,69% | 78.058,00 |
| 23.03.2026 | 1,77 | 2,20 | 1,77 | 2,11 | 27,49% | 225.031,00 |
| 20.03.2026 | 1,76 | 1,76 | 1,66 | 1,66 | 0,30% | 2.949,00 |
| 19.03.2026 | 1,72 | 1,74 | 1,65 | 1,65 | -7,56% | 3.856,00 |
| 18.03.2026 | 1,75 | 1,79 | 1,71 | 1,79 | 0,56% | 6.532,00 |
| 17.03.2026 | 1,81 | 1,83 | 1,71 | 1,78 | -3,27% | 13.794,00 |
| 16.03.2026 | 1,79 | 1,84 | 1,71 | 1,84 | 7,62% | 7.266,00 |
| 13.03.2026 | 1,75 | 1,77 | 1,71 | 1,71 | -3,13% | 15.272,00 |
| 12.03.2026 | 1,73 | 1,79 | 1,70 | 1,76 | 0,00% | 8.782,00 |
| 11.03.2026 | 1,70 | 1,76 | 1,66 | 1,76 | -0,85% | 4.309,00 |
| 10.03.2026 | 1,67 | 1,79 | 1,64 | 1,78 | 3,80% | 10.089,00 |
| 09.03.2026 | 1,56 | 1,74 | 1,56 | 1,71 | -0,87% | 13.307,00 |
| 06.03.2026 | 1,72 | 1,80 | 1,70 | 1,73 | 2,07% | 29.943,00 |
| 05.03.2026 | 1,59 | 1,69 | 1,59 | 1,69 | 10,82% | 15.707,00 |
| 04.03.2026 | 1,58 | 1,72 | 1,53 | 1,53 | -6,15% | 20.046,00 |
| 03.03.2026 | 1,52 | 1,63 | 1,52 | 1,63 | 3,50% | 12.541,00 |
| 02.03.2026 | 1,53 | 1,60 | 1,52 | 1,57 | 2,95% | 4.056,00 |
| 27.02.2026 | 1,52 | 1,63 | 1,51 | 1,53 | -1,93% | 11.707,00 |
| 26.02.2026 | 1,51 | 1,60 | 1,51 | 1,56 | 2,98% | 24.306,00 |
| 25.02.2026 | 1,50 | 1,58 | 1,48 | 1,51 | 0,67% | 8.270,00 |
| 24.02.2026 | 1,60 | 1,67 | 1,39 | 1,50 | -6,25% | 28.094,00 |
| 23.02.2026 | 1,66 | 1,68 | 1,60 | 1,60 | -7,51% | 17.229,00 |
| 20.02.2026 | 1,67 | 1,73 | 1,63 | 1,73 | 7,45% | 6.506,00 |
| 19.02.2026 | 1,69 | 1,69 | 1,61 | 1,61 | -5,01% | 12.915,00 |
| 18.02.2026 | 1,72 | 1,72 | 1,62 | 1,70 | 2,11% | 12.180,00 |
| 17.02.2026 | 1,66 | 1,72 | 1,66 | 1,66 | -0,30% | 9.780,00 |
| 16.02.2026 | 1,70 | 1,70 | 1,63 | 1,67 | 3,10% | 5.898,00 |
| 13.02.2026 | 1,72 | 1,72 | 1,62 | 1,62 | -5,83% | 6.611,00 |
| 12.02.2026 | 1,68 | 1,72 | 1,62 | 1,72 | 2,08% | 4.214,00 |
| 11.02.2026 | 1,73 | 1,73 | 1,61 | 1,68 | -0,88% | 9.005,00 |
| 10.02.2026 | 1,74 | 1,74 | 1,61 | 1,70 | -2,31% | 6.235,00 |
| 09.02.2026 | 1,60 | 1,74 | 1,60 | 1,74 | 6,12% | 4.211,00 |
| 06.02.2026 | 1,68 | 1,68 | 1,61 | 1,64 | -1,21% | 7.930,00 |
| 05.02.2026 | 1,68 | 1,70 | 1,59 | 1,66 | -3,50% | 35.729,00 |
| 04.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,83% | 275,00 |
| 03.02.2026 | 1,74 | 1,78 | 1,67 | 1,77 | 6,33% | 3.322,00 |
| 02.02.2026 | 1,66 | 1,76 | 1,66 | 1,66 | -4,32% | 8.297,00 |
| 30.01.2026 | 1,73 | 1,76 | 1,66 | 1,74 | 0,87% | 19.626,00 |
| 29.01.2026 | 1,79 | 1,86 | 1,72 | 1,72 | -4,44% | 23.761,00 |
| 28.01.2026 | 1,86 | 1,88 | 1,78 | 1,80 | -4,26% | 6.697,00 |
| 27.01.2026 | 1,80 | 1,92 | 1,73 | 1,88 | 0,00% | 24.331,00 |
| 26.01.2026 | 1,72 | 1,88 | 1,64 | 1,88 | 11,90% | 29.150,00 |
| 23.01.2026 | 1,60 | 1,74 | 1,60 | 1,68 | 5,33% | 6.645,00 |
| 22.01.2026 | 1,61 | 1,65 | 1,60 | 1,60 | -2,45% | 6.329,00 |
| 21.01.2026 | 1,65 | 1,66 | 1,59 | 1,64 | 2,19% | 8.971,00 |
| 20.01.2026 | 1,64 | 1,68 | 1,58 | 1,60 | 2,56% | 15.421,00 |
| 19.01.2026 | 1,69 | 1,69 | 1,56 | 1,56 | -3,11% | 19.352,00 |
| 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 |