1,978€
1,41%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,00 | 2,07 | 1,85 | 2,00 | 2,44% | - |
| 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 |
| 14.01.2025 | 1,29 | 1,29 | 1,22 | 1,22 | -5,06% | 13.410,00 |
| 13.01.2025 | 1,36 | 1,36 | 1,29 | 1,29 | -3,38% | 7.198,00 |
| 10.01.2025 | 1,36 | 1,36 | 1,33 | 1,33 | 1,53% | 1.000,00 |
| 09.01.2025 | 1,31 | 1,36 | 1,31 | 1,31 | 0,00% | 6.655,00 |
| 08.01.2025 | 1,33 | 1,38 | 1,31 | 1,31 | 6,07% | 3.783,00 |
| 07.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | 3,00 |
| 06.01.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -2,37% | 23,00 |
| 03.01.2025 | 1,28 | 1,38 | 1,23 | 1,27 | -2,69% | 23.337,00 |
| 02.01.2025 | 1,27 | 1,44 | 1,24 | 1,30 | 20,93% | 32.202,00 |
| 30.12.2024 | 1,13 | 1,18 | 1,08 | 1,08 | -8,12% | 4.136,00 |
| 27.12.2024 | 1,22 | 1,22 | 1,13 | 1,17 | 3,54% | 7.062,00 |
| 23.12.2024 | 1,20 | 1,20 | 1,13 | 1,13 | -2,16% | 4.088,00 |
| 20.12.2024 | 1,17 | 1,27 | 1,16 | 1,16 | 1,76% | 20.935,00 |
| 19.12.2024 | 1,18 | 1,20 | 1,13 | 1,14 | -7,72% | 11.963,00 |
| 18.12.2024 | 1,28 | 1,28 | 1,23 | 1,23 | 1,23% | 4.024,00 |
| 17.12.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -2,80% | 1.155,00 |
| 16.12.2024 | 1,25 | 1,25 | 1,20 | 1,25 | 6,84% | 7.182,00 |
| 13.12.2024 | 1,21 | 1,27 | 1,17 | 1,17 | -2,90% | 702,00 |
| 12.12.2024 | 1,25 | 1,26 | 1,17 | 1,21 | -2,03% | 3.407,00 |
| 11.12.2024 | 1,23 | 1,27 | 1,20 | 1,23 | 0,82% | 4.000,00 |
| 10.12.2024 | 1,17 | 1,22 | 1,17 | 1,22 | 1,67% | 2.076,00 |
| 09.12.2024 | 1,18 | 1,20 | 1,17 | 1,20 | 0,00% | 7.394,00 |
| 06.12.2024 | 1,17 | 1,23 | 1,17 | 1,20 | -5,51% | 3.932,00 |
| 05.12.2024 | 1,19 | 1,28 | 1,10 | 1,27 | -1,17% | 27.090,00 |
| 04.12.2024 | 1,16 | 1,29 | 1,16 | 1,29 | 5,33% | 6.915,00 |
| 03.12.2024 | 1,26 | 1,26 | 1,21 | 1,22 | -6,87% | 6.172,00 |
| 02.12.2024 | 1,34 | 1,34 | 1,25 | 1,31 | 3,97% | 4.806,00 |
| 29.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,86% | - |
| 28.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -8,58% | 2,00 |
| 27.11.2024 | 1,23 | 1,34 | 1,23 | 1,34 | 0,00% | 514,00 |
| 26.11.2024 | 1,34 | 1,34 | 1,21 | 1,34 | 3,47% | 2.116,00 |
| 25.11.2024 | 1,21 | 1,30 | 1,21 | 1,30 | 7,02% | 2.294,00 |
| 22.11.2024 | 1,13 | 1,21 | 1,13 | 1,21 | 3,42% | 101,00 |
| 21.11.2024 | 1,19 | 1,19 | 1,10 | 1,17 | 0,43% | 6.453,00 |
| 20.11.2024 | 1,16 | 1,17 | 1,10 | 1,17 | -4,90% | 5.107,00 |
| 19.11.2024 | 1,20 | 1,25 | 1,07 | 1,23 | 8,89% | 14.120,00 |
| 18.11.2024 | 1,13 | 1,19 | 1,12 | 1,13 | -8,91% | 49.140,00 |
| 15.11.2024 | 1,30 | 1,30 | 1,24 | 1,24 | -5,00% | 6.267,00 |
| 14.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,96% | 339,00 |
| 13.11.2024 | 1,30 | 1,30 | 1,24 | 1,28 | 0,00% | 2.665,00 |
| 12.11.2024 | 1,30 | 1,30 | 1,25 | 1,28 | -1,92% | 1.980,00 |
| 11.11.2024 | 1,25 | 1,30 | 1,25 | 1,30 | 0,00% | 2.670,00 |
| 08.11.2024 | 1,25 | 1,37 | 1,25 | 1,30 | 3,17% | 7.067,00 |
| 07.11.2024 | 1,32 | 1,32 | 1,23 | 1,26 | -1,56% | 325,00 |