8,170€
-2,04%
Echtzeit-Aktienkurs SINGULUS TECHNOL. EO 1
Bid:
Ask:
Aktienkurse zur SINGULUS TECHNOL. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 5,66 | 6,24 | 5,42 | 6,06 | 7,45% | 155.649,00 |
| 27.05.2026 | 4,77 | 5,64 | 4,77 | 5,64 | 18,24% | 119.028,00 |
| 26.05.2026 | 4,84 | 4,84 | 4,60 | 4,77 | -1,04% | 29.152,00 |
| 25.05.2026 | 4,60 | 4,86 | 4,52 | 4,82 | 5,93% | 15.215,00 |
| 22.05.2026 | 4,47 | 4,74 | 4,40 | 4,55 | -0,87% | 65.274,00 |
| 21.05.2026 | 4,50 | 4,68 | 4,50 | 4,59 | 1,10% | 13.709,00 |
| 20.05.2026 | 4,51 | 4,62 | 4,40 | 4,54 | 0,89% | 12.428,00 |
| 19.05.2026 | 4,61 | 4,73 | 4,50 | 4,50 | -2,60% | 26.193,00 |
| 18.05.2026 | 4,55 | 4,90 | 4,42 | 4,62 | 2,90% | 36.170,00 |
| 15.05.2026 | 4,43 | 4,70 | 4,36 | 4,49 | -1,54% | 17.411,00 |
| 14.05.2026 | 4,68 | 4,80 | 4,44 | 4,56 | -2,56% | 39.446,00 |
| 13.05.2026 | 4,81 | 4,98 | 4,49 | 4,68 | -1,68% | 95.914,00 |
| 12.05.2026 | 5,06 | 5,06 | 4,72 | 4,76 | -8,46% | 33.578,00 |
| 11.05.2026 | 5,10 | 5,20 | 4,85 | 5,20 | 10,17% | 53.518,00 |
| 08.05.2026 | 4,72 | 4,93 | 4,67 | 4,72 | -1,05% | 37.710,00 |
| 07.05.2026 | 4,49 | 4,77 | 4,38 | 4,77 | 4,84% | 34.620,00 |
| 06.05.2026 | 4,30 | 4,55 | 4,21 | 4,55 | 4,12% | 35.074,00 |
| 05.05.2026 | 4,53 | 4,54 | 4,24 | 4,37 | -3,53% | 26.284,00 |
| 04.05.2026 | 4,62 | 4,64 | 4,44 | 4,53 | -1,09% | 22.673,00 |
| 30.04.2026 | 4,67 | 4,75 | 4,45 | 4,58 | -4,78% | 45.918,00 |
| 29.04.2026 | 4,80 | 5,02 | 4,68 | 4,81 | 0,84% | 15.871,00 |
| 28.04.2026 | 4,99 | 4,99 | 4,63 | 4,77 | -1,24% | 18.150,00 |
| 27.04.2026 | 4,42 | 4,87 | 4,25 | 4,83 | 13,11% | 45.414,00 |
| 24.04.2026 | 4,15 | 4,42 | 4,15 | 4,27 | 1,67% | 38.710,00 |
| 23.04.2026 | 4,29 | 4,32 | 4,11 | 4,20 | -0,71% | 24.389,00 |
| 22.04.2026 | 4,11 | 4,26 | 4,10 | 4,23 | 0,00% | 24.394,00 |
| 21.04.2026 | 4,27 | 4,39 | 4,06 | 4,23 | -1,17% | 59.892,00 |
| 20.04.2026 | 4,13 | 4,33 | 4,05 | 4,28 | 0,00% | 67.403,00 |
| 17.04.2026 | 4,72 | 5,00 | 4,21 | 4,28 | -8,94% | 45.948,00 |
| 16.04.2026 | 4,86 | 5,28 | 4,64 | 4,70 | 1,51% | 143.115,00 |
| 15.04.2026 | 5,68 | 6,14 | 4,41 | 4,63 | -14,26% | 478.375,00 |
| 14.04.2026 | 5,00 | 5,40 | 4,90 | 5,40 | 14,65% | 166.978,00 |
| 13.04.2026 | 4,60 | 5,22 | 4,60 | 4,71 | 2,61% | 99.457,00 |
| 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 |