5,940€
-1,98%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |