2,100€
5,26%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 0,00% | 48.002,00 |
| 20.03.2025 | 1,79 | 2,02 | 1,58 | 2,00 | 12,71% | 35.541,00 |
| 19.03.2025 | 2,17 | 2,28 | 1,69 | 1,77 | -29,20% | 126.731,00 |
| 18.03.2025 | 3,55 | 3,65 | 1,99 | 2,50 | 35,50% | 628.705,00 |
| 17.03.2025 | 1,29 | 1,90 | 1,29 | 1,85 | 47,60% | 149.838,00 |
| 14.03.2025 | 1,23 | 1,29 | 1,23 | 1,25 | 1,21% | 6.001,00 |
| 13.03.2025 | 1,26 | 1,34 | 1,22 | 1,24 | 4,66% | 38.076,00 |
| 12.03.2025 | 1,20 | 1,21 | 1,18 | 1,18 | 2,16% | 1.713,00 |
| 11.03.2025 | 1,13 | 1,19 | 1,13 | 1,16 | -1,70% | 1.151,00 |
| 10.03.2025 | 1,18 | 1,18 | 1,13 | 1,18 | 0,86% | 2.424,00 |
| 07.03.2025 | 1,20 | 1,20 | 1,13 | 1,17 | 1,75% | 3.788,00 |
| 06.03.2025 | 1,20 | 1,26 | 1,15 | 1,15 | -2,14% | 8.959,00 |
| 05.03.2025 | 1,21 | 1,27 | 1,17 | 1,17 | -0,85% | 6.546,00 |
| 04.03.2025 | 1,21 | 1,25 | 1,17 | 1,18 | -2,88% | 8.198,00 |
| 03.03.2025 | 1,27 | 1,27 | 1,19 | 1,22 | 0,00% | 7.735,00 |
| 28.02.2025 | 1,18 | 1,26 | 1,18 | 1,22 | 0,00% | 4.565,00 |
| 27.02.2025 | 1,20 | 1,27 | 1,16 | 1,22 | 3,85% | 7.023,00 |
| 26.02.2025 | 1,20 | 1,22 | 1,15 | 1,17 | 0,00% | 2.182,00 |
| 25.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 24.02.2025 | 1,17 | 1,22 | 1,14 | 1,18 | 1,72% | 7.323,00 |
| 21.02.2025 | 1,17 | 1,22 | 1,15 | 1,16 | 0,00% | 456,00 |
| 20.02.2025 | 1,12 | 1,22 | 1,12 | 1,16 | -0,85% | 5.207,00 |
| 19.02.2025 | 1,12 | 1,17 | 1,12 | 1,17 | 0,86% | 2.531,00 |
| 18.02.2025 | 1,10 | 1,16 | 1,10 | 1,16 | 1,75% | 3.049,00 |
| 17.02.2025 | 1,21 | 1,21 | 1,10 | 1,14 | -3,39% | 7.158,00 |
| 14.02.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 0,43% | 2.762,00 |
| 13.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 12.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 11.02.2025 | 1,20 | 1,23 | 1,19 | 1,20 | -2,45% | 5.127,00 |
| 10.02.2025 | 1,19 | 1,24 | 1,19 | 1,23 | 2,51% | 101,00 |
| 07.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,45% | 1.267,00 |
| 06.02.2025 | 1,20 | 1,24 | 1,20 | 1,23 | 0,82% | 6.659,00 |
| 05.02.2025 | 1,24 | 1,24 | 1,21 | 1,22 | 2,10% | 1.064,00 |
| 04.02.2025 | 1,27 | 1,27 | 1,19 | 1,19 | -4,80% | 1.257,00 |
| 03.02.2025 | 1,26 | 1,27 | 1,21 | 1,25 | 4,60% | 3.619,00 |
| 31.01.2025 | 1,18 | 1,21 | 1,18 | 1,20 | 0,00% | 4.604,00 |
| 30.01.2025 | 1,29 | 1,29 | 1,20 | 1,20 | -2,45% | 4.505,00 |
| 29.01.2025 | 1,24 | 1,30 | 1,23 | 1,23 | -0,41% | 5.614,00 |
| 28.01.2025 | 1,17 | 1,29 | 1,17 | 1,23 | -0,40% | 8.252,00 |
| 27.01.2025 | 1,12 | 1,24 | 1,11 | 1,24 | 3,35% | 13.453,00 |
| 24.01.2025 | 1,25 | 1,25 | 1,18 | 1,20 | -4,78% | 6.900,00 |
| 23.01.2025 | 1,29 | 1,30 | 1,26 | 1,26 | 2,45% | 8.251,00 |
| 22.01.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -2,78% | 4.106,00 |
| 21.01.2025 | 1,30 | 1,30 | 1,26 | 1,26 | 0,00% | 68,00 |
| 20.01.2025 | 1,30 | 1,30 | 1,22 | 1,26 | 0,00% | 6.048,00 |
| 17.01.2025 | 1,30 | 1,30 | 1,26 | 1,26 | 2,44% | 13,00 |
| 16.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | 4,00 |
| 15.01.2025 | 1,28 | 1,31 | 1,23 | 1,23 | 0,41% | 9.226,00 |