1,240€
-2,36%
Echtzeit-Aktienkurs SINGULUS TECHNOL. EO 1
Bid:
Ask:
Aktienkurse zur SINGULUS TECHNOL. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
| 16.10.2025 | 1,46 | 1,46 | 0,95 | 1,27 | -13,31% | 1.709,00 |
| 15.10.2025 | 1,53 | 1,53 | 1,47 | 1,47 | -4,56% | 2.000,00 |
| 14.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 13.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 10.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,19% | - |
| 09.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 08.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,28% | - |
| 07.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 06.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | 500,00 |
| 03.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 02.10.2025 | 1,52 | 1,58 | 1,52 | 1,58 | 5,00% | 500,00 |
| 01.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -5,66% | - |
| 30.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,60% | - |
| 29.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 26.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,32% | - |
| 25.09.2025 | 1,59 | 1,59 | 1,57 | 1,57 | 0,00% | 1,00 |
| 24.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 23.09.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -1,58% | 2.000,00 |
| 22.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | - |
| 19.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 18.09.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 1,27% | 500,00 |
| 17.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 16.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 3,00 |
| 15.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 12.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | - |
| 10.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,28% | - |
| 05.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 04.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,81% | - |
| 03.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,95% | - |
| 02.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 4,62% | - |
| 01.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -8,18% | - |
| 29.08.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -2,94% | 6.060,00 |
| 28.08.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -5,03% | 958,00 |
| 27.08.2025 | 1,72 | 1,79 | 1,72 | 1,79 | 0,85% | 182,00 |
| 26.08.2025 | 1,71 | 1,78 | 1,70 | 1,78 | 0,85% | 2.603,00 |
| 25.08.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 1,15% | 171,00 |
| 22.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 21.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,43% | - |
| 20.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 19.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,82% | - |
| 18.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,39% | - |
| 15.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,41% | - |
| 14.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,85% | - |
| 13.08.2025 | 1,77 | 1,77 | 1,76 | 1,76 | 0,28% | 1.000,00 |
| 12.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,13% | - |
| 11.08.2025 | 1,71 | 1,78 | 1,71 | 1,78 | 3,80% | 21.500,00 |
| 08.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | - |
| 07.08.2025 | 1,76 | 1,79 | 1,76 | 1,77 | 0,00% | 23.180,00 |
| 06.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 05.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 04.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,96% | - |
| 01.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,38% | - |
| 31.07.2025 | 1,77 | 1,81 | 1,76 | 1,81 | 2,26% | 346,00 |
| 30.07.2025 | 1,81 | 1,81 | 1,77 | 1,77 | 0,85% | 1.000,00 |
| 29.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 28.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,46% | - |
| 25.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | - |
| 24.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,57% | - |
| 23.07.2025 | 1,72 | 1,75 | 1,72 | 1,75 | -1,13% | 1.000,00 |
| 22.07.2025 | 1,71 | 1,77 | 1,69 | 1,77 | 7,27% | 120,00 |
| 21.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 18.07.2025 | 1,68 | 1,74 | 1,67 | 1,67 | -0,60% | 701,00 |
| 17.07.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 0,00% | 500,00 |
| 16.07.2025 | 1,81 | 1,81 | 1,64 | 1,68 | -9,19% | 1.900,00 |
| 15.07.2025 | 1,85 | 1,86 | 1,85 | 1,85 | -0,27% | 1.800,00 |
| 14.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,80% | - |
| 11.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,81% | 5,00 |
| 10.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 09.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,37% | - |
| 08.07.2025 | 1,89 | 1,90 | 1,89 | 1,90 | -1,04% | 1.200,00 |
| 07.07.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -1,03% | 1.407,00 |
| 04.07.2025 | 1,89 | 1,94 | 1,89 | 1,94 | 3,47% | 2.320,00 |
| 03.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,09% | - |
| 02.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 01.07.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 0,79% | 419,00 |
| 30.06.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -2,58% | 2,00 |
| 27.06.2025 | 1,88 | 1,94 | 1,88 | 1,94 | 0,78% | 400,00 |
| 26.06.2025 | 1,90 | 1,96 | 1,90 | 1,93 | 0,79% | 1.661,00 |
| 25.06.2025 | 1,92 | 1,92 | 1,91 | 1,91 | 2,69% | 12,00 |
| 24.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,87% | - |
| 23.06.2025 | 1,83 | 1,92 | 1,83 | 1,92 | -2,79% | 500,00 |
| 20.06.2025 | 1,92 | 1,97 | 1,92 | 1,97 | 2,60% | 575,00 |
| 19.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,26% | - |
| 18.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,26% | - |
| 17.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -3,05% | - |
| 16.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 13.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -4,83% | - |
| 12.06.2025 | 2,00 | 2,07 | 2,00 | 2,07 | 3,50% | 200,00 |
| 11.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,04% | - |
| 10.06.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,00% | - |
| 09.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,27% | 166,00 |
| 06.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | 2.000,00 |
| 05.06.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,30% | - |
| 04.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,50% | - |
| 03.06.2025 | 1,92 | 2,00 | 1,92 | 2,00 | -2,44% | 2.500,00 |
| 02.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,91% | - |
| 30.05.2025 | 2,09 | 2,09 | 2,03 | 2,09 | -3,69% | 503,00 |
| 29.05.2025 | 2,06 | 2,17 | 2,06 | 2,17 | 2,36% | 140,00 |
| 28.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |