1,240€
-2,75%
Echtzeit-Aktienkurs SINGULUS TECHNOL. EO 1
Bid:
Ask:
Aktienkurse zur SINGULUS TECHNOL. EO 1 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 | -1,54% | 627,00 |
11.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,50% | 700,00 |
10.09.2025 | 1,59 | 1,63 | 1,57 | 1,57 | -2,48% | 6.300,00 |
09.09.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 0,31% | 1.106,00 |
08.09.2025 | 1,59 | 1,63 | 1,59 | 1,61 | 0,94% | 1.704,00 |
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 |
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 |