1,170€
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 1,30 | 1,30 | 1,24 | 1,28 | -3,40% | 1.152,00 |
| 05.11.2024 | 1,29 | 1,33 | 1,29 | 1,33 | 2,71% | 2.271,00 |
| 04.11.2024 | 1,34 | 1,34 | 1,19 | 1,29 | -4,44% | 16.426,00 |
| 01.11.2024 | 1,36 | 1,36 | 1,34 | 1,35 | 1,50% | 4.002,00 |
| 31.10.2024 | 1,35 | 1,36 | 1,30 | 1,33 | 0,76% | 5.416,00 |
| 30.10.2024 | 1,42 | 1,42 | 1,29 | 1,32 | -9,59% | 13.933,00 |
| 29.10.2024 | 1,40 | 1,52 | 1,40 | 1,46 | 6,57% | 12.814,00 |
| 28.10.2024 | 1,51 | 1,52 | 1,30 | 1,37 | -5,84% | 23.046,00 |
| 25.10.2024 | 1,50 | 1,50 | 1,46 | 1,46 | -4,90% | 2.200,00 |
| 24.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,66% | - |
| 23.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,90% | 513,00 |
| 22.10.2024 | 1,55 | 1,60 | 1,52 | 1,55 | -0,64% | 3.611,00 |
| 21.10.2024 | 1,52 | 1,63 | 1,52 | 1,56 | 5,05% | 15.069,00 |
| 18.10.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -1,98% | 3.062,00 |
| 17.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,26% | 18,00 |
| 16.10.2024 | 1,47 | 1,56 | 1,47 | 1,55 | 3,33% | 2.369,00 |
| 15.10.2024 | 1,56 | 1,56 | 1,47 | 1,50 | -0,66% | 1.055,00 |
| 14.10.2024 | 1,57 | 1,57 | 1,51 | 1,51 | 1,68% | 1.793,00 |
| 11.10.2024 | 1,54 | 1,54 | 1,49 | 1,49 | -3,88% | 2.034,00 |
| 10.10.2024 | 1,50 | 1,62 | 1,46 | 1,55 | 5,10% | 17.935,00 |
| 09.10.2024 | 1,43 | 1,48 | 1,38 | 1,47 | -1,01% | 10.074,00 |
| 08.10.2024 | 1,57 | 1,57 | 1,45 | 1,49 | -6,90% | 20.894,00 |
| 07.10.2024 | 1,55 | 1,65 | 1,46 | 1,60 | 8,87% | 15.203,00 |
| 04.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 3,90% | 100,00 |
| 03.10.2024 | 1,42 | 1,47 | 1,41 | 1,41 | -4,08% | 600,00 |
| 02.10.2024 | 1,45 | 1,50 | 1,38 | 1,47 | -2,00% | 4.014,00 |
| 01.10.2024 | 1,47 | 1,52 | 1,40 | 1,50 | 1,69% | 12.260,00 |
| 30.09.2024 | 1,39 | 1,48 | 1,34 | 1,48 | 8,46% | 8.675,00 |
| 27.09.2024 | 1,41 | 1,50 | 1,36 | 1,36 | -8,11% | 16.177,00 |
| 26.09.2024 | 1,41 | 1,55 | 1,41 | 1,48 | 2,07% | 14.503,00 |
| 25.09.2024 | 1,52 | 1,52 | 1,45 | 1,45 | 1,05% | 1.000,00 |
| 24.09.2024 | 1,49 | 1,49 | 1,44 | 1,44 | 2,50% | 1.082,00 |
| 23.09.2024 | 1,47 | 1,47 | 1,40 | 1,40 | -1,41% | 2.392,00 |
| 20.09.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -2,07% | 3.005,00 |
| 19.09.2024 | 1,51 | 1,51 | 1,42 | 1,45 | 3,20% | 4.551,00 |
| 18.09.2024 | 1,50 | 1,50 | 1,41 | 1,41 | -0,35% | 711,00 |
| 17.09.2024 | 1,50 | 1,50 | 1,41 | 1,41 | -0,70% | 3.351,00 |
| 16.09.2024 | 1,37 | 1,47 | 1,37 | 1,42 | 1,43% | 2.627,00 |
| 13.09.2024 | 1,41 | 1,42 | 1,37 | 1,40 | 0,72% | 5.840,00 |
| 12.09.2024 | 1,42 | 1,55 | 1,35 | 1,39 | -4,79% | 8.700,00 |
| 11.09.2024 | 1,53 | 1,53 | 1,40 | 1,46 | -2,01% | 20.534,00 |
| 10.09.2024 | 1,53 | 1,53 | 1,49 | 1,49 | -0,33% | 1.001,00 |
| 09.09.2024 | 1,52 | 1,52 | 1,47 | 1,50 | 4,18% | 2.008,00 |
| 06.09.2024 | 1,55 | 1,55 | 1,43 | 1,44 | -8,89% | 2.641,00 |
| 05.09.2024 | 1,65 | 1,65 | 1,58 | 1,58 | 2,27% | 1.000,00 |
| 04.09.2024 | 1,62 | 1,64 | 1,54 | 1,54 | -1,91% | 426,00 |
| 03.09.2024 | 1,59 | 1,62 | 1,57 | 1,57 | -2,79% | 6.568,00 |
| 02.09.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -3,58% | 490,00 |
| 30.08.2024 | 1,65 | 1,73 | 1,59 | 1,68 | 0,90% | 37.680,00 |
| 29.08.2024 | 1,75 | 1,75 | 1,60 | 1,66 | -0,60% | 22.878,00 |
| 28.08.2024 | 1,45 | 1,79 | 1,45 | 1,67 | 17,61% | 66.252,00 |
| 27.08.2024 | 1,43 | 1,45 | 1,40 | 1,42 | 4,41% | 47.650,00 |
| 26.08.2024 | 1,36 | 1,42 | 1,33 | 1,36 | -2,51% | 6.390,00 |
| 23.08.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -2,11% | 7.718,00 |
| 22.08.2024 | 1,44 | 1,46 | 1,42 | 1,43 | 4,78% | 9.094,00 |
| 21.08.2024 | 1,39 | 1,49 | 1,36 | 1,36 | 7,09% | 51.462,00 |
| 20.08.2024 | 1,30 | 1,30 | 1,27 | 1,27 | 0,79% | 750,00 |
| 19.08.2024 | 1,19 | 1,26 | 1,19 | 1,26 | 1,20% | 1.003,00 |
| 16.08.2024 | 1,20 | 1,28 | 1,20 | 1,25 | 2,05% | 2.160,00 |
| 15.08.2024 | 1,28 | 1,28 | 1,20 | 1,22 | -0,41% | 269,00 |
| 14.08.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 0,00% | 172,00 |
| 13.08.2024 | 1,28 | 1,28 | 1,23 | 1,23 | -6,13% | 4.018,00 |
| 12.08.2024 | 1,20 | 1,31 | 1,20 | 1,31 | 6,53% | 3.996,00 |
| 09.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,78% | - |
| 08.08.2024 | 1,22 | 1,26 | 1,21 | 1,26 | 6,33% | 10.444,00 |
| 07.08.2024 | 1,21 | 1,21 | 1,15 | 1,19 | -8,14% | 8.000,00 |
| 06.08.2024 | 1,33 | 1,33 | 1,29 | 1,29 | 3,61% | 1.000,00 |
| 05.08.2024 | 1,30 | 1,31 | 1,25 | 1,25 | -6,74% | 9.256,00 |
| 02.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 2,30% | - |
| 01.08.2024 | 1,33 | 1,40 | 1,30 | 1,31 | 2,76% | 11.644,00 |
| 30.07.2024 | 1,35 | 1,40 | 1,27 | 1,27 | -0,39% | 3.346,00 |
| 29.07.2024 | 1,32 | 1,40 | 1,22 | 1,28 | 1,19% | 26.279,00 |
| 26.07.2024 | 1,31 | 1,32 | 1,24 | 1,26 | -0,79% | 4.978,00 |
| 25.07.2024 | 1,29 | 1,30 | 1,25 | 1,27 | -0,78% | 5.500,00 |
| 24.07.2024 | 1,22 | 1,36 | 1,22 | 1,28 | 4,92% | 6.678,00 |
| 23.07.2024 | 1,19 | 1,27 | 1,19 | 1,22 | 2,09% | 3.750,00 |
| 22.07.2024 | 1,23 | 1,30 | 1,12 | 1,20 | -9,47% | 20.316,00 |
| 19.07.2024 | 1,32 | 1,33 | 1,28 | 1,32 | -4,35% | 8.115,00 |
| 18.07.2024 | 1,38 | 1,42 | 1,32 | 1,38 | -10,97% | 16.973,00 |
| 17.07.2024 | 1,46 | 1,55 | 1,46 | 1,55 | 1,31% | 1.603,00 |
| 16.07.2024 | 1,50 | 1,53 | 1,47 | 1,53 | 6,25% | 2.667,00 |
| 15.07.2024 | 1,53 | 1,53 | 1,41 | 1,44 | -1,71% | 2.111,00 |
| 12.07.2024 | 1,47 | 1,47 | 1,45 | 1,47 | -1,35% | 1.603,00 |
| 11.07.2024 | 1,43 | 1,49 | 1,43 | 1,49 | 5,32% | 2.538,00 |
| 10.07.2024 | 1,44 | 1,52 | 1,41 | 1,41 | 0,00% | 2.679,00 |
| 09.07.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -1,74% | 10,00 |
| 08.07.2024 | 1,50 | 1,50 | 1,38 | 1,44 | 3,24% | 8.235,00 |
| 05.07.2024 | 1,42 | 1,42 | 1,39 | 1,39 | 1,09% | 5.526,00 |