1,240€
-4,98%
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 | 1,27 | 1,39 | 1,24 | 1,24 | -4,98% | 15.547,00 |
| 16.10.2025 | 1,48 | 1,48 | 0,90 | 1,31 | -14,98% | 121.280,00 |
| 15.10.2025 | 1,60 | 1,60 | 1,46 | 1,54 | -1,29% | 14.122,00 |
| 14.10.2025 | 1,58 | 1,59 | 1,53 | 1,56 | 0,00% | 3.102,00 |
| 13.10.2025 | 1,51 | 1,59 | 1,50 | 1,56 | 0,97% | 2.780,00 |
| 10.10.2025 | 1,52 | 1,59 | 1,50 | 1,54 | -2,53% | 14.138,00 |
| 09.10.2025 | 1,60 | 1,60 | 1,52 | 1,58 | -1,25% | 5.534,00 |
| 08.10.2025 | 1,62 | 1,62 | 1,52 | 1,60 | 1,27% | 11.758,00 |
| 07.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | 240,00 |
| 06.10.2025 | 1,54 | 1,61 | 1,54 | 1,61 | 0,63% | 364,00 |
| 03.10.2025 | 1,62 | 1,62 | 1,54 | 1,60 | -1,23% | 6.808,00 |
| 02.10.2025 | 1,54 | 1,62 | 1,49 | 1,62 | 5,54% | 8.386,00 |
| 01.10.2025 | 1,57 | 1,59 | 1,49 | 1,54 | -1,60% | 11.441,00 |
| 30.09.2025 | 1,60 | 1,68 | 1,47 | 1,56 | -4,29% | 67.054,00 |
| 29.09.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 1,24% | 8.643,00 |
| 26.09.2025 | 1,62 | 1,62 | 1,55 | 1,61 | 1,26% | 1.296,00 |
| 25.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | 301,00 |
| 24.09.2025 | 1,53 | 1,63 | 1,53 | 1,63 | 1,56% | 3.275,00 |
| 23.09.2025 | 1,63 | 1,63 | 1,54 | 1,61 | -0,62% | 16.755,00 |
| 22.09.2025 | 1,57 | 1,63 | 1,56 | 1,62 | 1,57% | 9.789,00 |
| 19.09.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -0,31% | 33,00 |
| 18.09.2025 | 1,64 | 1,64 | 1,55 | 1,60 | -2,74% | 3.294,00 |
| 17.09.2025 | 1,65 | 1,65 | 1,59 | 1,64 | 2,82% | 9.413,00 |
| 16.09.2025 | 1,61 | 1,65 | 1,59 | 1,60 | -0,93% | 5.364,00 |
| 15.09.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -0,62% | 13.590,00 |
| 12.09.2025 | 1,61 | 1,64 | 1,61 | 1,62 | 0,31% | 1.008,00 |
| 05.09.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -0,62% | 28,00 |
| 04.09.2025 | 1,63 | 1,63 | 1,59 | 1,63 | 0,62% | 1.022,00 |
| 03.09.2025 | 1,58 | 1,65 | 1,58 | 1,62 | -0,92% | 1.294,00 |
| 02.09.2025 | 1,59 | 1,65 | 1,58 | 1,63 | -1,51% | 5.340,00 |
| 01.09.2025 | 1,70 | 1,70 | 1,62 | 1,66 | 1,85% | 8.954,00 |
| 29.08.2025 | 1,68 | 1,68 | 1,51 | 1,63 | -3,27% | 17.843,00 |
| 28.08.2025 | 1,78 | 1,78 | 1,60 | 1,68 | -0,59% | 14.427,00 |
| 27.08.2025 | 1,79 | 1,82 | 1,69 | 1,69 | -7,14% | 3.725,00 |
| 26.08.2025 | 1,82 | 1,82 | 1,70 | 1,82 | 7,06% | 3.697,00 |
| 25.08.2025 | 1,78 | 1,82 | 1,70 | 1,70 | -2,30% | 8.160,00 |
| 22.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | 2.272,00 |
| 20.08.2025 | 1,75 | 1,77 | 1,74 | 1,77 | -0,84% | 324,00 |
| 19.08.2025 | 1,84 | 1,84 | 1,72 | 1,79 | 3,78% | 1.162,00 |
| 18.08.2025 | 1,75 | 1,75 | 1,72 | 1,72 | -3,10% | 8.587,00 |
| 15.08.2025 | 1,86 | 1,86 | 1,75 | 1,78 | -3,79% | 165,00 |
| 14.08.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 1,65% | 104,00 |
| 13.08.2025 | 1,74 | 1,86 | 1,66 | 1,82 | 3,71% | 22.213,00 |
| 12.08.2025 | 1,83 | 1,83 | 1,71 | 1,75 | 1,16% | 3.957,00 |
| 11.08.2025 | 1,75 | 1,75 | 1,73 | 1,73 | 3,28% | 2.501,00 |
| 08.08.2025 | 1,73 | 1,73 | 1,68 | 1,68 | -0,30% | 2.431,00 |
| 07.08.2025 | 1,78 | 1,79 | 1,66 | 1,68 | -5,35% | 6.764,00 |
| 06.08.2025 | 1,84 | 1,85 | 1,74 | 1,78 | -2,74% | 3.599,00 |
| 05.08.2025 | 1,77 | 1,89 | 1,77 | 1,83 | 0,55% | 1.746,00 |
| 04.08.2025 | 1,73 | 1,82 | 1,72 | 1,82 | 0,00% | 5.619,00 |
| 01.08.2025 | 1,75 | 1,87 | 1,75 | 1,82 | -1,63% | 2.372,00 |
| 31.07.2025 | 1,75 | 1,85 | 1,75 | 1,85 | 5,43% | 6.921,00 |
| 30.07.2025 | 1,75 | 1,85 | 1,72 | 1,75 | -6,91% | 10.537,00 |
| 29.07.2025 | 1,77 | 1,88 | 1,77 | 1,88 | 1,62% | 8.212,00 |
| 28.07.2025 | 1,79 | 1,88 | 1,78 | 1,85 | 3,93% | 8.933,00 |
| 25.07.2025 | 1,78 | 1,82 | 1,69 | 1,78 | -0,28% | 8.257,00 |
| 24.07.2025 | 1,68 | 1,86 | 1,68 | 1,79 | -0,28% | 2.042,00 |
| 23.07.2025 | 1,80 | 1,80 | 1,71 | 1,79 | 6,23% | 3.756,00 |
| 22.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,30% | - |
| 21.07.2025 | 1,66 | 1,72 | 1,66 | 1,69 | -2,31% | 6.315,00 |
| 18.07.2025 | 1,75 | 1,75 | 1,70 | 1,73 | 1,47% | 2.416,00 |
| 17.07.2025 | 1,67 | 1,75 | 1,66 | 1,71 | 3,96% | 9.946,00 |
| 16.07.2025 | 1,82 | 1,84 | 1,53 | 1,64 | -12,77% | 26.726,00 |
| 15.07.2025 | 1,95 | 1,95 | 1,82 | 1,88 | 1,08% | 2.295,00 |
| 14.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -3,38% | 2.000,00 |
| 11.07.2025 | 1,84 | 1,95 | 1,84 | 1,93 | 1,58% | 3.090,00 |
| 10.07.2025 | 1,84 | 1,95 | 1,84 | 1,90 | 0,26% | 1.098,00 |
| 09.07.2025 | 1,90 | 1,92 | 1,89 | 1,89 | -0,53% | 2.821,00 |
| 08.07.2025 | 1,95 | 1,96 | 1,82 | 1,90 | 0,26% | 1.388,00 |
| 07.07.2025 | 1,87 | 1,94 | 1,83 | 1,90 | -0,79% | 4.613,00 |
| 04.07.2025 | 2,00 | 2,00 | 1,88 | 1,91 | -2,30% | 1.065,00 |
| 03.07.2025 | 1,88 | 2,00 | 1,88 | 1,96 | -1,76% | 625,00 |
| 02.07.2025 | 1,90 | 2,00 | 1,87 | 1,99 | 2,84% | 9.296,00 |
| 01.07.2025 | 2,00 | 2,00 | 1,94 | 1,94 | 0,00% | 65,00 |
| 30.06.2025 | 2,00 | 2,00 | 1,91 | 1,94 | -3,25% | 1.504,00 |
| 27.06.2025 | 2,01 | 2,02 | 1,84 | 2,00 | 5,26% | 2.319,00 |
| 26.06.2025 | 1,98 | 2,02 | 1,88 | 1,90 | 0,00% | 11.976,00 |
| 25.06.2025 | 2,00 | 2,02 | 1,90 | 1,90 | -3,06% | 2.983,00 |
| 24.06.2025 | 1,89 | 2,00 | 1,85 | 1,96 | 2,62% | 7.377,00 |
| 23.06.2025 | 1,87 | 1,99 | 1,80 | 1,91 | 0,00% | 16.307,00 |
| 20.06.2025 | 1,90 | 2,00 | 1,82 | 1,91 | -1,80% | 21.065,00 |
| 19.06.2025 | 1,93 | 1,99 | 1,92 | 1,95 | -2,26% | 7.366,00 |
| 18.06.2025 | 2,05 | 2,06 | 1,94 | 1,99 | 0,00% | 2.930,00 |
| 17.06.2025 | 1,93 | 2,05 | 1,93 | 1,99 | -3,40% | 2.272,00 |
| 16.06.2025 | 2,07 | 2,07 | 1,94 | 2,06 | 0,00% | 7.372,00 |
| 13.06.2025 | 2,02 | 2,06 | 1,90 | 2,06 | 0,98% | 10.284,00 |
| 12.06.2025 | 1,95 | 2,18 | 1,95 | 2,04 | -0,97% | 7.821,00 |
| 11.06.2025 | 2,10 | 2,14 | 1,88 | 2,06 | -0,96% | 15.740,00 |
| 10.06.2025 | 2,01 | 2,10 | 1,90 | 2,08 | -3,26% | 20.505,00 |
| 09.06.2025 | 2,12 | 2,15 | 2,09 | 2,15 | 0,94% | 357,00 |
| 06.06.2025 | 2,03 | 2,14 | 1,98 | 2,13 | 4,41% | 9.954,00 |
| 05.06.2025 | 1,92 | 2,06 | 1,92 | 2,04 | -0,49% | 4.460,00 |
| 04.06.2025 | 2,08 | 2,11 | 1,93 | 2,05 | 0,00% | 5.486,00 |
| 03.06.2025 | 2,04 | 2,06 | 1,92 | 2,05 | -1,91% | 25.968,00 |
| 02.06.2025 | 2,05 | 2,10 | 2,05 | 2,09 | -0,95% | 2.238,00 |
| 30.05.2025 | 2,10 | 2,18 | 2,03 | 2,11 | -2,76% | 6.214,00 |
| 29.05.2025 | 2,04 | 2,17 | 2,04 | 2,17 | 1,40% | 4.808,00 |
| 28.05.2025 | 2,10 | 2,17 | 2,06 | 2,14 | -0,93% | 7.370,00 |
| 27.05.2025 | 2,14 | 2,24 | 2,14 | 2,16 | 5,37% | 3.485,00 |
| 26.05.2025 | 2,10 | 2,20 | 2,05 | 2,05 | -4,65% | 11.113,00 |