1,673€
1,67%
Echtzeit-Aktienkurs SINGULUS TECHNOL. EO 1
Bid:
Ask:
Aktienkurse zur SINGULUS TECHNOL. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 30.05.2024 | 1,75 | 1,75 | 1,63 | 1,65 | -1,20% | 4.578,00 |
| 29.05.2024 | 1,70 | 1,81 | 1,67 | 1,67 | -5,93% | 9.897,00 |
| 28.05.2024 | 1,75 | 1,86 | 1,70 | 1,77 | -2,75% | 30.495,00 |
| 27.05.2024 | 1,85 | 1,86 | 1,82 | 1,82 | 1,68% | 2.392,00 |
| 24.05.2024 | 1,75 | 1,83 | 1,70 | 1,79 | 1,42% | 4.893,00 |
| 23.05.2024 | 1,84 | 1,85 | 1,77 | 1,77 | -4,34% | 12.109,00 |
| 22.05.2024 | 1,85 | 1,85 | 1,83 | 1,85 | 5,13% | 3.433,00 |
| 21.05.2024 | 1,85 | 1,86 | 1,74 | 1,76 | -5,14% | 21.727,00 |
| 20.05.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 3,64% | 4.259,00 |
| 17.05.2024 | 1,85 | 1,85 | 1,79 | 1,79 | -2,99% | 1.519,00 |
| 16.05.2024 | 1,83 | 1,84 | 1,77 | 1,84 | 7,60% | 10.375,00 |
| 15.05.2024 | 1,70 | 1,82 | 1,68 | 1,71 | 4,91% | 34.238,00 |
| 14.05.2024 | 1,64 | 1,68 | 1,63 | 1,63 | 2,84% | 3.180,00 |
| 13.05.2024 | 1,63 | 1,63 | 1,59 | 1,59 | -1,86% | 4.510,00 |
| 10.05.2024 | 1,65 | 1,65 | 1,57 | 1,62 | 1,25% | 982,00 |
| 09.05.2024 | 1,66 | 1,66 | 1,60 | 1,60 | -1,54% | 320,00 |
| 08.05.2024 | 1,59 | 1,69 | 1,59 | 1,62 | 3,18% | 1.404,00 |
| 07.05.2024 | 1,72 | 1,72 | 1,57 | 1,57 | -8,19% | 3.531,00 |
| 06.05.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 6,54% | 450,00 |
| 03.05.2024 | 1,66 | 1,76 | 1,57 | 1,61 | -8,29% | 7.227,00 |
| 02.05.2024 | 1,78 | 1,78 | 1,65 | 1,75 | -2,23% | 1.047,00 |
| 30.04.2024 | 1,63 | 1,80 | 1,61 | 1,79 | 8,16% | 14.928,00 |
| 29.04.2024 | 1,64 | 1,70 | 1,55 | 1,66 | 8,88% | 42.114,00 |
| 26.04.2024 | 1,65 | 1,65 | 1,52 | 1,52 | -6,75% | 3.397,00 |
| 25.04.2024 | 1,64 | 1,65 | 1,53 | 1,63 | 1,24% | 28.102,00 |
| 24.04.2024 | 1,61 | 1,65 | 1,56 | 1,61 | -2,42% | 5.666,00 |
| 23.04.2024 | 1,60 | 1,65 | 1,54 | 1,65 | 4,10% | 10.825,00 |
| 22.04.2024 | 1,62 | 1,63 | 1,54 | 1,59 | -0,94% | 4.439,00 |
| 19.04.2024 | 1,65 | 1,65 | 1,55 | 1,60 | -3,03% | 6.444,00 |
| 18.04.2024 | 1,64 | 1,65 | 1,55 | 1,65 | 5,10% | 19.864,00 |
| 17.04.2024 | 1,52 | 1,64 | 1,49 | 1,57 | -0,63% | 30.466,00 |
| 16.04.2024 | 1,50 | 1,58 | 1,45 | 1,58 | 0,00% | 19.562,00 |
| 15.04.2024 | 1,45 | 1,58 | 1,33 | 1,58 | 8,97% | 12.981,00 |
| 12.04.2024 | 1,33 | 1,45 | 1,33 | 1,45 | 14,17% | 7.653,00 |
| 11.04.2024 | 1,41 | 1,42 | 1,25 | 1,27 | -7,30% | 11.055,00 |
| 10.04.2024 | 1,37 | 1,45 | 1,37 | 1,37 | 0,74% | 59.251,00 |
| 09.04.2024 | 1,30 | 1,46 | 1,30 | 1,36 | 0,00% | 20.175,00 |
| 08.04.2024 | 1,18 | 1,36 | 1,18 | 1,36 | 18,78% | 73.091,00 |
| 05.04.2024 | 1,23 | 1,23 | 1,15 | 1,15 | -6,91% | 1.293,00 |
| 04.04.2024 | 1,14 | 1,23 | 1,10 | 1,23 | 12,84% | 38.604,00 |
| 03.04.2024 | 1,02 | 1,09 | 1,02 | 1,09 | 2,83% | 12.272,00 |
| 02.04.2024 | 1,11 | 1,15 | 1,04 | 1,06 | -8,62% | 18.455,00 |
| 28.03.2024 | 1,14 | 1,16 | 1,08 | 1,16 | 2,20% | 7.440,00 |
| 27.03.2024 | 1,01 | 1,14 | 1,01 | 1,14 | 3,18% | 9.604,00 |
| 26.03.2024 | 1,18 | 1,18 | 1,10 | 1,10 | -4,76% | 11.340,00 |
| 25.03.2024 | 1,20 | 1,22 | 1,14 | 1,16 | -4,15% | 14.113,00 |
| 22.03.2024 | 1,25 | 1,34 | 1,11 | 1,21 | -7,66% | 55.695,00 |
| 21.03.2024 | 1,24 | 1,35 | 1,24 | 1,31 | 4,40% | 3.457,00 |
| 20.03.2024 | 1,25 | 1,26 | 1,12 | 1,25 | -3,85% | 31.561,00 |
| 19.03.2024 | 1,30 | 1,33 | 1,29 | 1,30 | -1,14% | 18.352,00 |
| 18.03.2024 | 1,30 | 1,33 | 1,30 | 1,32 | 0,00% | 1.252,00 |
| 15.03.2024 | 1,33 | 1,33 | 1,30 | 1,32 | 0,00% | 134,00 |
| 14.03.2024 | 1,35 | 1,35 | 1,30 | 1,32 | -1,50% | 3.381,00 |
| 13.03.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 0,75% | 2.203,00 |
| 12.03.2024 | 1,30 | 1,35 | 1,30 | 1,33 | 1,92% | 520,00 |
| 11.03.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -2,99% | 645,00 |
| 08.03.2024 | 1,37 | 1,37 | 1,31 | 1,34 | 0,75% | 2.783,00 |
| 07.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | 1.883,00 |
| 06.03.2024 | 1,33 | 1,42 | 1,32 | 1,32 | -1,86% | 3.609,00 |
| 05.03.2024 | 1,34 | 1,44 | 1,34 | 1,35 | 0,00% | 2.427,00 |
| 04.03.2024 | 1,35 | 1,44 | 1,35 | 1,35 | 0,00% | 837,00 |
| 01.03.2024 | 1,43 | 1,43 | 1,33 | 1,35 | 0,00% | 5.777,00 |
| 29.02.2024 | 1,44 | 1,44 | 1,35 | 1,35 | -3,58% | 1.355,00 |
| 28.02.2024 | 1,43 | 1,44 | 1,40 | 1,40 | -1,76% | 2.222,00 |
| 27.02.2024 | 1,38 | 1,44 | 1,38 | 1,42 | 3,27% | 5.581,00 |
| 26.02.2024 | 1,50 | 1,50 | 1,36 | 1,38 | -8,64% | 9.474,00 |
| 23.02.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 4,88% | 19.271,00 |
| 22.02.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 5,51% | 3.000,00 |
| 21.02.2024 | 1,50 | 1,50 | 1,36 | 1,36 | -4,90% | 6.612,00 |
| 20.02.2024 | 1,58 | 1,58 | 1,43 | 1,43 | -5,61% | 2.821,00 |
| 19.02.2024 | 1,50 | 1,56 | 1,50 | 1,52 | 2,02% | 810,00 |
| 16.02.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -2,30% | 200,00 |
| 15.02.2024 | 1,59 | 1,61 | 1,51 | 1,52 | -4,40% | 2.534,00 |
| 14.02.2024 | 1,65 | 1,65 | 1,59 | 1,59 | 5,65% | 12.892,00 |
| 13.02.2024 | 1,50 | 1,52 | 1,49 | 1,51 | 9,06% | 16.354,00 |
| 12.02.2024 | 1,38 | 1,39 | 1,38 | 1,38 | -4,83% | 1.368,00 |
| 09.02.2024 | 1,51 | 1,51 | 1,45 | 1,45 | -1,36% | 1.088,00 |
| 08.02.2024 | 1,52 | 1,52 | 1,42 | 1,47 | 1,38% | 1.911,00 |
| 07.02.2024 | 1,52 | 1,52 | 1,45 | 1,45 | -3,33% | 1.202,00 |
| 06.02.2024 | 1,50 | 1,51 | 1,45 | 1,50 | -1,96% | 7.653,00 |
| 05.02.2024 | 1,50 | 1,56 | 1,50 | 1,53 | -1,61% | 634,00 |
| 02.02.2024 | 1,56 | 1,61 | 1,53 | 1,56 | -2,81% | 14.584,00 |
| 01.02.2024 | 1,55 | 1,70 | 1,50 | 1,60 | 5,96% | 14.072,00 |
| 31.01.2024 | 1,45 | 1,54 | 1,45 | 1,51 | 8,24% | 8.061,00 |
| 30.01.2024 | 1,48 | 1,48 | 1,39 | 1,40 | -0,36% | 4.145,00 |
| 29.01.2024 | 1,33 | 1,43 | 1,33 | 1,40 | -1,41% | 6.112,00 |
| 26.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 5,19% | 393,00 |
| 25.01.2024 | 1,29 | 1,38 | 1,29 | 1,35 | 5,47% | 15.731,00 |
| 24.01.2024 | 1,34 | 1,42 | 1,19 | 1,28 | -9,86% | 57.015,00 |
| 23.01.2024 | 1,43 | 1,50 | 1,35 | 1,42 | -3,07% | 23.071,00 |
| 22.01.2024 | 1,50 | 1,50 | 1,44 | 1,47 | -0,34% | 2.053,00 |
| 19.01.2024 | 1,44 | 1,50 | 1,43 | 1,47 | 4,63% | 6.479,00 |
| 18.01.2024 | 1,69 | 1,69 | 1,26 | 1,41 | -11,36% | 23.652,00 |
| 17.01.2024 | 1,66 | 1,66 | 1,59 | 1,59 | -4,52% | 27.677,00 |
| 16.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | 5.716,00 |
| 15.01.2024 | 1,74 | 1,74 | 1,66 | 1,66 | -3,49% | 7.017,00 |
| 12.01.2024 | 1,68 | 1,72 | 1,68 | 1,72 | 2,38% | 1.534,00 |
| 11.01.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,90% | 3.157,00 |
| 10.01.2024 | 1,75 | 1,75 | 1,67 | 1,67 | 0,00% | 2.530,00 |