1,705€
-0,29%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2025 | 1,31 | 1,41 | 1,31 | 1,38 | 0,36% | 4.899,00 |
| 11.11.2025 | 1,42 | 1,42 | 1,30 | 1,37 | 0,37% | 12.264,00 |
| 10.11.2025 | 1,40 | 1,49 | 1,34 | 1,37 | -5,21% | 14.865,00 |
| 07.11.2025 | 1,46 | 1,46 | 1,38 | 1,44 | -2,37% | 11.914,00 |
| 06.11.2025 | 1,53 | 1,53 | 1,48 | 1,48 | 0,00% | 1.105,00 |
| 05.11.2025 | 1,48 | 1,54 | 1,45 | 1,48 | -2,64% | 3.934,00 |
| 04.11.2025 | 1,49 | 1,55 | 1,49 | 1,52 | 4,84% | 4.448,00 |
| 03.11.2025 | 1,61 | 1,63 | 1,44 | 1,45 | -11,89% | 43.445,00 |
| 31.10.2025 | 1,61 | 1,69 | 1,61 | 1,64 | 0,00% | 10.168,00 |
| 30.10.2025 | 1,53 | 1,68 | 1,49 | 1,64 | 7,54% | 17.031,00 |
| 29.10.2025 | 1,35 | 1,80 | 1,28 | 1,53 | 16,86% | 48.659,00 |
| 28.10.2025 | 1,25 | 1,35 | 1,25 | 1,31 | 3,98% | 12.606,00 |
| 27.10.2025 | 1,28 | 1,38 | 1,26 | 1,26 | -1,18% | 12.722,00 |
| 24.10.2025 | 1,27 | 1,31 | 1,26 | 1,27 | 3,67% | 5.398,00 |
| 23.10.2025 | 1,26 | 1,26 | 1,23 | 1,23 | 0,82% | 2.552,00 |
| 22.10.2025 | 1,23 | 1,26 | 1,19 | 1,22 | -0,82% | 3.241,00 |
| 21.10.2025 | 1,31 | 1,33 | 1,20 | 1,23 | -3,54% | 12.355,00 |
| 20.10.2025 | 1,24 | 1,30 | 1,21 | 1,27 | 2,42% | 3.633,00 |
| 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 |