4,585€
14,34%
Echtzeit-Aktienkurs SINGULUS TECHNOL. EO 1
Bid:
Ask:
Aktienkurse zur SINGULUS TECHNOL. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 4,10 | 4,66 | 4,06 | 4,59 | 14,46% | 102.326,00 |
| 09.04.2026 | 3,59 | 4,02 | 3,58 | 4,01 | 11,08% | 205.431,00 |
| 08.04.2026 | 3,49 | 3,69 | 3,45 | 3,61 | 5,56% | 61.007,00 |
| 07.04.2026 | 3,26 | 3,49 | 3,20 | 3,42 | 5,23% | 136.490,00 |
| 02.04.2026 | 3,10 | 3,36 | 3,00 | 3,25 | 4,84% | 78.852,00 |
| 01.04.2026 | 2,78 | 3,33 | 2,63 | 3,10 | 14,39% | 155.634,00 |
| 31.03.2026 | 2,91 | 2,95 | 2,69 | 2,71 | -8,45% | 22.928,00 |
| 30.03.2026 | 2,76 | 2,96 | 2,70 | 2,96 | 8,82% | 35.527,00 |
| 27.03.2026 | 2,91 | 3,00 | 2,53 | 2,72 | -3,55% | 72.473,00 |
| 26.03.2026 | 2,73 | 2,89 | 2,72 | 2,82 | 1,08% | 31.647,00 |
| 25.03.2026 | 2,38 | 2,94 | 2,38 | 2,79 | 26,24% | 259.122,00 |
| 24.03.2026 | 2,07 | 2,34 | 2,06 | 2,21 | 2,79% | 43.206,00 |
| 23.03.2026 | 2,02 | 2,29 | 1,79 | 2,15 | 25,00% | 182.812,00 |
| 20.03.2026 | 1,67 | 1,78 | 1,67 | 1,72 | -0,29% | 5.385,00 |
| 19.03.2026 | 1,80 | 1,80 | 1,68 | 1,73 | -1,99% | 5.660,00 |
| 18.03.2026 | 1,70 | 1,80 | 1,70 | 1,76 | 4,14% | 3.843,00 |
| 17.03.2026 | 1,79 | 1,83 | 1,69 | 1,69 | -7,65% | 12.840,00 |
| 16.03.2026 | 1,78 | 1,86 | 1,66 | 1,83 | 6,40% | 5.197,00 |
| 13.03.2026 | 1,72 | 1,77 | 1,67 | 1,72 | -2,55% | 9.193,00 |
| 12.03.2026 | 1,78 | 1,80 | 1,75 | 1,77 | 2,02% | 24.970,00 |
| 11.03.2026 | 1,80 | 1,80 | 1,73 | 1,73 | 0,00% | 3.260,00 |
| 10.03.2026 | 1,63 | 1,80 | 1,63 | 1,73 | 4,85% | 9.242,00 |
| 09.03.2026 | 1,72 | 1,72 | 1,60 | 1,65 | -4,90% | 16.088,00 |
| 06.03.2026 | 1,67 | 1,80 | 1,66 | 1,74 | 2,06% | 7.477,00 |
| 05.03.2026 | 1,72 | 1,72 | 1,60 | 1,70 | 2,41% | 530,00 |
| 04.03.2026 | 1,63 | 1,72 | 1,52 | 1,66 | 1,84% | 7.569,00 |
| 03.03.2026 | 1,62 | 1,63 | 1,62 | 1,63 | 3,82% | 2.544,00 |
| 02.03.2026 | 1,57 | 1,60 | 1,50 | 1,57 | -1,57% | 952,00 |
| 27.02.2026 | 1,58 | 1,63 | 1,57 | 1,60 | 2,57% | 4.892,00 |
| 26.02.2026 | 1,61 | 1,61 | 1,54 | 1,56 | 0,32% | 675,00 |
| 25.02.2026 | 1,53 | 1,58 | 1,50 | 1,55 | -2,82% | 9.459,00 |
| 24.02.2026 | 1,65 | 1,68 | 1,57 | 1,60 | -1,85% | 16.350,00 |
| 23.02.2026 | 1,62 | 1,68 | 1,57 | 1,63 | -2,69% | 11.275,00 |
| 20.02.2026 | 1,72 | 1,72 | 1,61 | 1,67 | 0,30% | 47,00 |
| 19.02.2026 | 1,62 | 1,67 | 1,61 | 1,67 | 3,42% | 153,00 |
| 18.02.2026 | 1,75 | 1,75 | 1,61 | 1,61 | -5,85% | 14.003,00 |
| 17.02.2026 | 1,74 | 1,75 | 1,67 | 1,71 | 1,48% | 3.960,00 |
| 16.02.2026 | 1,75 | 1,75 | 1,63 | 1,69 | -1,75% | 2.039,00 |
| 13.02.2026 | 1,75 | 1,75 | 1,72 | 1,72 | 1,78% | 306,00 |
| 12.02.2026 | 1,74 | 1,75 | 1,63 | 1,69 | 0,00% | 76,00 |
| 11.02.2026 | 1,73 | 1,75 | 1,63 | 1,69 | 1,20% | 4.361,00 |
| 10.02.2026 | 1,72 | 1,72 | 1,64 | 1,67 | -1,19% | 4.301,00 |
| 09.02.2026 | 1,67 | 1,74 | 1,60 | 1,69 | 3,06% | 3.010,00 |
| 06.02.2026 | 1,60 | 1,64 | 1,60 | 1,64 | 1,24% | 2.475,00 |
| 05.02.2026 | 1,67 | 1,67 | 1,55 | 1,62 | -6,10% | 8.075,00 |
| 04.02.2026 | 1,78 | 1,78 | 1,72 | 1,72 | -1,15% | 557,00 |
| 03.02.2026 | 1,78 | 1,78 | 1,74 | 1,74 | 0,00% | 130,00 |
| 02.02.2026 | 1,76 | 1,76 | 1,74 | 1,74 | 2,35% | 2.033,00 |
| 30.01.2026 | 1,70 | 1,76 | 1,63 | 1,70 | -3,95% | 1.126,00 |
| 29.01.2026 | 1,80 | 1,83 | 1,71 | 1,77 | -4,07% | 14.502,00 |
| 28.01.2026 | 1,90 | 1,90 | 1,80 | 1,85 | -2,64% | 7.296,00 |
| 27.01.2026 | 1,84 | 1,93 | 1,74 | 1,90 | 6,46% | 31.432,00 |
| 26.01.2026 | 1,77 | 1,85 | 1,67 | 1,78 | 3,49% | 15.148,00 |
| 23.01.2026 | 1,62 | 1,76 | 1,57 | 1,72 | 4,24% | 13.711,00 |
| 22.01.2026 | 1,68 | 1,68 | 1,62 | 1,65 | 1,85% | 505,00 |
| 21.01.2026 | 1,60 | 1,68 | 1,57 | 1,62 | 0,93% | 10.056,00 |
| 20.01.2026 | 1,58 | 1,68 | 1,57 | 1,61 | 0,94% | 11.005,00 |
| 19.01.2026 | 1,63 | 1,68 | 1,56 | 1,59 | -6,74% | 8.894,00 |
| 16.01.2026 | 1,76 | 1,76 | 1,67 | 1,71 | -0,29% | 1.612,00 |
| 15.01.2026 | 1,72 | 1,82 | 1,66 | 1,71 | -0,58% | 22.328,00 |
| 14.01.2026 | 1,72 | 1,77 | 1,60 | 1,72 | 1,78% | 19.135,00 |
| 13.01.2026 | 1,77 | 1,79 | 1,56 | 1,69 | 1,50% | 24.706,00 |
| 12.01.2026 | 1,46 | 1,99 | 1,46 | 1,67 | 18,09% | 454.508,00 |
| 09.01.2026 | 1,39 | 1,41 | 1,36 | 1,41 | 0,00% | 787,00 |
| 08.01.2026 | 1,42 | 1,42 | 1,40 | 1,41 | 0,71% | 7.464,00 |
| 07.01.2026 | 1,40 | 1,45 | 1,40 | 1,40 | -1,75% | 1.038,00 |
| 06.01.2026 | 1,43 | 1,48 | 1,43 | 1,43 | -3,72% | 2.765,00 |
| 05.01.2026 | 1,46 | 1,50 | 1,46 | 1,48 | 1,02% | 2.225,00 |
| 02.01.2026 | 1,37 | 1,51 | 1,37 | 1,47 | 9,33% | 11.944,00 |
| 30.12.2025 | 1,29 | 1,37 | 1,29 | 1,34 | -1,83% | 549,00 |
| 29.12.2025 | 1,35 | 1,40 | 1,31 | 1,37 | -9,00% | 13.365,00 |
| 23.12.2025 | 1,43 | 1,50 | 1,34 | 1,50 | 8,30% | 3.439,00 |
| 22.12.2025 | 1,48 | 1,49 | 1,34 | 1,39 | -3,15% | 8.897,00 |
| 19.12.2025 | 1,25 | 1,47 | 1,24 | 1,43 | 15,32% | 25.802,00 |
| 18.12.2025 | 1,22 | 1,28 | 1,21 | 1,24 | -1,59% | 12.773,00 |
| 17.12.2025 | 1,25 | 1,31 | 1,25 | 1,26 | 3,28% | 1.667,00 |
| 16.12.2025 | 1,30 | 1,30 | 1,22 | 1,22 | -3,56% | 514,00 |
| 15.12.2025 | 1,34 | 1,34 | 1,23 | 1,27 | -3,07% | 13.159,00 |
| 12.12.2025 | 1,24 | 1,33 | 1,24 | 1,31 | 0,00% | 2.425,00 |
| 11.12.2025 | 1,32 | 1,32 | 1,28 | 1,31 | 5,24% | 3.547,00 |
| 10.12.2025 | 1,30 | 1,35 | 1,24 | 1,24 | -2,75% | 13.244,00 |
| 09.12.2025 | 1,39 | 1,39 | 1,22 | 1,28 | -3,41% | 13.453,00 |
| 08.12.2025 | 1,30 | 1,39 | 1,25 | 1,32 | 2,72% | 15.166,00 |
| 05.12.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -1,15% | 2.003,00 |
| 04.12.2025 | 1,35 | 1,35 | 1,29 | 1,30 | 0,00% | 2.424,00 |
| 03.12.2025 | 1,26 | 1,34 | 1,25 | 1,30 | 0,00% | 129,00 |
| 02.12.2025 | 1,28 | 1,39 | 1,27 | 1,30 | 1,56% | 11.274,00 |
| 01.12.2025 | 1,30 | 1,42 | 1,25 | 1,28 | -3,40% | 25.113,00 |
| 28.11.2025 | 1,39 | 1,39 | 1,30 | 1,33 | -1,12% | 3.344,00 |
| 27.11.2025 | 1,30 | 1,48 | 1,29 | 1,34 | 6,77% | 22.355,00 |
| 26.11.2025 | 1,30 | 1,30 | 1,26 | 1,26 | 1,21% | 12.033,00 |
| 25.11.2025 | 1,31 | 1,33 | 1,24 | 1,24 | -4,98% | 4.079,00 |
| 24.11.2025 | 1,28 | 1,35 | 1,26 | 1,31 | -0,76% | 1.530,00 |
| 21.11.2025 | 1,30 | 1,32 | 1,30 | 1,32 | -1,87% | 128,00 |
| 20.11.2025 | 1,27 | 1,37 | 1,27 | 1,34 | 1,90% | 10.451,00 |
| 19.11.2025 | 1,29 | 1,35 | 1,23 | 1,32 | 0,77% | 6.721,00 |
| 18.11.2025 | 1,43 | 1,43 | 1,18 | 1,31 | -6,45% | 14.294,00 |
| 17.11.2025 | 1,37 | 1,48 | 1,37 | 1,40 | -2,45% | 5.055,00 |
| 14.11.2025 | 1,39 | 1,47 | 1,39 | 1,43 | 2,51% | 3.965,00 |
| 13.11.2025 | 1,42 | 1,44 | 1,40 | 1,40 | 1,45% | 457,00 |