9,590€
-12,42%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 11,00 | 11,00 | 9,42 | 9,50 | -13,24% | 46.622,00 |
| 14.10.2026 | 10,70 | 11,00 | 10,60 | 10,95 | 2,82% | 60.229,00 |
| 13.10.2026 | 10,60 | 10,75 | 10,50 | 10,65 | 1,43% | 13.641,00 |
| 12.10.2026 | 10,10 | 10,70 | 10,10 | 10,50 | 3,96% | 47.701,00 |
| 09.10.2026 | 10,05 | 10,20 | 10,00 | 10,10 | 0,50% | 1.903,00 |
| 08.10.2026 | 10,05 | 10,30 | 10,00 | 10,05 | -1,47% | 23.965,00 |
| 07.10.2026 | 10,35 | 10,35 | 10,05 | 10,20 | 0,49% | 7.990,00 |
| 06.10.2026 | 10,15 | 10,40 | 10,15 | 10,15 | 0,50% | 7.029,00 |
| 05.10.2026 | 10,40 | 10,45 | 10,10 | 10,10 | -2,42% | 7.272,00 |
| 02.10.2026 | 10,85 | 10,95 | 10,25 | 10,35 | -3,27% | 34.922,00 |
| 01.10.2026 | 10,80 | 10,95 | 10,65 | 10,70 | 0,47% | 20.725,00 |
| 30.09.2026 | 10,40 | 10,75 | 10,20 | 10,65 | 3,40% | 15.082,00 |
| 29.09.2026 | 10,30 | 10,70 | 10,25 | 10,30 | 0,00% | 22.612,00 |
| 28.09.2026 | 10,55 | 10,70 | 10,15 | 10,30 | -1,44% | 21.528,00 |
| 25.09.2026 | 9,64 | 10,70 | 9,64 | 10,45 | 7,29% | 122.134,00 |
| 24.09.2026 | 9,74 | 10,00 | 9,50 | 9,74 | -1,02% | 31.107,00 |
| 23.09.2026 | 9,80 | 9,96 | 9,52 | 9,84 | -0,20% | 33.558,00 |
| 22.09.2026 | 9,30 | 9,96 | 9,14 | 9,86 | 5,34% | 29.264,00 |
| 21.09.2026 | 9,20 | 9,50 | 9,20 | 9,36 | 2,41% | 12.846,00 |
| 18.09.2026 | 8,98 | 9,14 | 8,64 | 9,14 | 3,16% | 36.475,00 |
| 17.09.2026 | 8,90 | 8,96 | 8,70 | 8,86 | 0,23% | 5.234,00 |
| 16.09.2026 | 9,00 | 9,00 | 8,74 | 8,84 | 1,38% | 11.910,00 |
| 15.09.2026 | 8,20 | 8,82 | 8,14 | 8,72 | 7,92% | 18.556,00 |
| 14.09.2026 | 8,94 | 8,94 | 8,08 | 8,08 | -11,40% | 32.351,00 |
| 11.09.2026 | 9,08 | 9,18 | 8,90 | 9,12 | 0,66% | 21.523,00 |
| 10.09.2026 | 9,30 | 9,42 | 8,98 | 9,06 | -2,58% | 25.352,00 |
| 09.09.2026 | 9,80 | 9,90 | 9,20 | 9,30 | -4,71% | 21.192,00 |
| 08.09.2026 | 9,50 | 9,76 | 9,22 | 9,76 | 2,52% | 30.445,00 |
| 07.09.2026 | 9,60 | 9,78 | 9,46 | 9,52 | -1,04% | 18.157,00 |
| 04.09.2026 | 9,00 | 9,62 | 8,92 | 9,62 | 5,95% | 51.572,00 |
| 03.09.2026 | 8,08 | 9,20 | 8,08 | 9,08 | 13,78% | 62.104,00 |
| 02.09.2026 | 7,80 | 8,04 | 7,80 | 7,98 | 2,05% | 4.590,00 |
| 01.09.2026 | 7,90 | 8,00 | 7,82 | 7,82 | -1,51% | 10.441,00 |
| 31.08.2026 | 7,88 | 8,24 | 7,86 | 7,94 | 0,76% | 24.526,00 |
| 28.08.2026 | 7,86 | 8,08 | 7,80 | 7,88 | -0,76% | 8.813,00 |
| 27.08.2026 | 8,16 | 8,22 | 7,92 | 7,94 | -2,70% | 17.923,00 |
| 26.08.2026 | 8,44 | 8,44 | 8,16 | 8,16 | -2,16% | 4.511,00 |
| 25.08.2026 | 8,70 | 8,88 | 8,34 | 8,34 | -2,34% | 17.040,00 |
| 24.08.2026 | 7,62 | 8,64 | 7,44 | 8,54 | 12,96% | 40.752,00 |
| 21.08.2026 | 7,34 | 7,56 | 7,30 | 7,56 | 2,44% | 7.293,00 |
| 20.08.2026 | 7,36 | 7,58 | 7,32 | 7,38 | -1,07% | 5.016,00 |
| 19.08.2026 | 7,42 | 7,60 | 7,30 | 7,46 | -1,06% | 21.536,00 |
| 18.08.2026 | 7,72 | 7,78 | 7,40 | 7,54 | -0,79% | 21.048,00 |
| 17.08.2026 | 7,40 | 7,90 | 7,40 | 7,60 | 4,40% | 42.353,00 |
| 14.08.2026 | 7,30 | 7,40 | 7,04 | 7,28 | -2,15% | 28.078,00 |
| 13.08.2026 | 7,56 | 7,64 | 7,32 | 7,44 | -1,33% | 16.633,00 |
| 12.08.2026 | 7,26 | 7,82 | 6,98 | 7,54 | 2,72% | 40.660,00 |
| 11.08.2026 | 7,42 | 7,42 | 7,18 | 7,34 | 0,55% | 22.423,00 |
| 10.08.2026 | 7,68 | 7,76 | 7,18 | 7,30 | -3,69% | 21.253,00 |
| 07.08.2026 | 7,90 | 7,90 | 7,58 | 7,58 | -3,32% | 16.379,00 |
| 06.08.2026 | 7,74 | 7,94 | 7,46 | 7,84 | 1,29% | 23.669,00 |
| 05.08.2026 | 7,48 | 8,32 | 7,22 | 7,74 | 5,16% | 52.186,00 |
| 04.08.2026 | 7,14 | 7,52 | 7,14 | 7,36 | 3,66% | 23.334,00 |
| 03.08.2026 | 7,08 | 7,50 | 6,80 | 7,10 | 0,85% | 42.438,00 |
| 31.07.2026 | 7,28 | 7,46 | 7,00 | 7,04 | -3,30% | 28.940,00 |
| 30.07.2026 | 7,30 | 7,36 | 6,80 | 7,28 | -0,82% | 56.436,00 |
| 29.07.2026 | 7,68 | 7,72 | 7,30 | 7,34 | -5,17% | 54.398,00 |
| 28.07.2026 | 8,04 | 8,06 | 7,56 | 7,74 | -3,97% | 69.375,00 |
| 27.07.2026 | 8,20 | 8,74 | 7,98 | 8,06 | 0,00% | 17.703,00 |
| 24.07.2026 | 8,10 | 8,34 | 7,84 | 8,06 | 0,50% | 17.561,00 |
| 23.07.2026 | 8,10 | 8,32 | 7,78 | 8,02 | 0,75% | 29.279,00 |
| 22.07.2026 | 7,68 | 8,22 | 7,64 | 7,96 | 1,27% | 16.944,00 |
| 21.07.2026 | 7,80 | 7,90 | 7,42 | 7,86 | 3,69% | 28.517,00 |
| 20.07.2026 | 8,00 | 8,06 | 7,58 | 7,58 | -7,11% | 34.381,00 |
| 17.07.2026 | 8,22 | 8,30 | 7,86 | 8,16 | -3,09% | 34.524,00 |
| 16.07.2026 | 8,52 | 8,52 | 8,22 | 8,42 | -1,64% | 9.731,00 |
| 15.07.2026 | 7,64 | 8,84 | 7,50 | 8,56 | 11,17% | 48.981,00 |
| 14.07.2026 | 8,40 | 8,60 | 7,20 | 7,70 | -11,49% | 58.494,00 |
| 13.07.2026 | 8,82 | 8,90 | 8,66 | 8,70 | -3,55% | 9.532,00 |
| 10.07.2026 | 8,74 | 9,14 | 8,44 | 9,02 | 3,44% | 28.133,00 |
| 09.07.2026 | 8,50 | 9,06 | 8,40 | 8,72 | -0,46% | 53.813,00 |
| 08.07.2026 | 9,22 | 9,42 | 8,62 | 8,76 | -5,60% | 43.885,00 |
| 07.07.2026 | 9,14 | 10,05 | 9,00 | 9,28 | -2,93% | 83.362,00 |
| 06.07.2026 | 10,80 | 11,10 | 8,70 | 9,56 | -11,48% | 176.572,00 |
| 03.07.2026 | 10,60 | 10,90 | 10,25 | 10,80 | 2,37% | 34.570,00 |
| 02.07.2026 | 10,00 | 11,10 | 9,66 | 10,55 | 2,43% | 85.334,00 |
| 01.07.2026 | 9,56 | 10,35 | 9,56 | 10,30 | 9,57% | 96.752,00 |
| 30.06.2026 | 8,32 | 9,50 | 8,32 | 9,40 | 14,91% | 148.575,00 |
| 29.06.2026 | 7,50 | 8,62 | 7,48 | 8,18 | 10,24% | 135.200,00 |
| 26.06.2026 | 7,36 | 7,42 | 7,18 | 7,42 | 0,27% | 22.828,00 |
| 25.06.2026 | 7,40 | 7,42 | 7,16 | 7,40 | 2,49% | 19.578,00 |
| 24.06.2026 | 7,16 | 7,36 | 7,06 | 7,22 | 1,40% | 13.723,00 |
| 23.06.2026 | 7,28 | 7,40 | 7,04 | 7,12 | 0,28% | 19.873,00 |
| 22.06.2026 | 7,32 | 7,46 | 7,10 | 7,10 | -2,74% | 13.840,00 |
| 19.06.2026 | 7,70 | 7,70 | 7,08 | 7,30 | -4,70% | 42.948,00 |
| 18.06.2026 | 7,40 | 7,70 | 7,20 | 7,66 | -0,78% | 80.659,00 |
| 17.06.2026 | 6,44 | 7,72 | 6,44 | 7,72 | 19,50% | 49.320,00 |
| 16.06.2026 | 6,48 | 6,58 | 6,46 | 6,46 | -1,22% | 4.878,00 |
| 15.06.2026 | 6,60 | 6,94 | 6,26 | 6,54 | -2,10% | 72.450,00 |
| 12.06.2026 | 6,80 | 7,04 | 6,68 | 6,68 | -1,76% | 22.498,00 |
| 11.06.2026 | 6,72 | 6,86 | 6,50 | 6,80 | 1,19% | 64.169,00 |
| 10.06.2026 | 6,70 | 6,80 | 6,62 | 6,72 | 0,60% | 28.416,00 |
| 09.06.2026 | 6,84 | 7,00 | 6,62 | 6,68 | -1,76% | 36.092,00 |
| 08.06.2026 | 6,34 | 6,90 | 6,32 | 6,80 | 5,26% | 35.143,00 |
| 05.06.2026 | 6,80 | 6,86 | 6,46 | 6,46 | -7,18% | 36.895,00 |
| 04.06.2026 | 6,42 | 6,96 | 6,22 | 6,96 | 10,48% | 108.147,00 |
| 03.06.2026 | 6,52 | 6,68 | 6,14 | 6,30 | -3,37% | 32.020,00 |
| 02.06.2026 | 5,96 | 6,52 | 5,96 | 6,52 | 9,40% | 35.215,00 |
| 01.06.2026 | 5,90 | 6,16 | 5,74 | 5,96 | -0,67% | 84.165,00 |
| 29.05.2026 | 6,06 | 6,14 | 5,76 | 6,00 | -0,99% | 29.154,00 |