4,290€
7,25%
Echtzeit-Aktienkurs SINGULUS TECHNOL. EO 1
Bid:
Ask:
Aktienkurse zur SINGULUS TECHNOL. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 4,08 | 4,60 | 4,08 | 4,42 | 10,50% | 10.251,00 |
| 09.04.2026 | 3,52 | 4,00 | 3,52 | 4,00 | 12,99% | 6.440,00 |
| 08.04.2026 | 3,45 | 3,61 | 3,45 | 3,54 | 5,36% | 13.662,00 |
| 07.04.2026 | 3,13 | 3,40 | 3,13 | 3,36 | 5,00% | 6.113,00 |
| 02.04.2026 | 3,02 | 3,24 | 3,02 | 3,20 | -3,03% | 8.910,00 |
| 01.04.2026 | 2,68 | 3,30 | 2,68 | 3,30 | 21,32% | 12.892,00 |
| 31.03.2026 | 2,93 | 2,93 | 2,72 | 2,72 | -2,51% | 2.145,00 |
| 30.03.2026 | 2,77 | 2,79 | 2,71 | 2,79 | 9,84% | 7.728,00 |
| 27.03.2026 | 2,97 | 2,97 | 2,54 | 2,54 | -13,61% | 11.422,00 |
| 26.03.2026 | 2,83 | 2,94 | 2,78 | 2,94 | 6,91% | 4.800,00 |
| 25.03.2026 | 2,17 | 2,85 | 2,17 | 2,75 | 32,21% | 20.110,00 |
| 24.03.2026 | 2,09 | 2,09 | 2,08 | 2,08 | -3,26% | 550,00 |
| 23.03.2026 | 1,90 | 2,20 | 1,90 | 2,15 | 20,45% | 5.501,00 |
| 20.03.2026 | 1,65 | 1,79 | 1,65 | 1,79 | 9,17% | 150,00 |
| 19.03.2026 | 1,70 | 1,70 | 1,64 | 1,64 | -4,11% | 1.750,00 |
| 18.03.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 17.03.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 16.03.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 13.03.2026 | 1,74 | 1,75 | 1,70 | 1,75 | 4,49% | 5.366,00 |
| 12.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 11.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 7,30% | - |
| 10.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -2,78% | - |
| 09.03.2026 | 1,60 | 1,62 | 1,60 | 1,62 | -8,47% | 2.000,00 |
| 06.03.2026 | 1,59 | 1,78 | 1,59 | 1,77 | 7,60% | 1.500,00 |
| 05.03.2026 | 1,53 | 1,65 | 1,53 | 1,65 | 5,79% | 2.000,00 |
| 04.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 2,64% | - |
| 03.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 02.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -4,72% | - |
| 27.02.2026 | 1,50 | 1,59 | 1,50 | 1,59 | 8,90% | 1,00 |
| 26.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -8,46% | - |
| 25.02.2026 | 1,44 | 1,60 | 1,44 | 1,60 | 0,00% | 500,00 |
| 24.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,54% | - |
| 23.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 20.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 19.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,92% | - |
| 18.02.2026 | 1,61 | 1,65 | 1,61 | 1,64 | -0,91% | 3.498,00 |
| 17.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -5,17% | - |
| 16.02.2026 | 1,64 | 1,74 | 1,64 | 1,74 | 3,57% | 401,00 |
| 13.02.2026 | 1,62 | 1,68 | 1,62 | 1,68 | 4,02% | 2.000,00 |
| 12.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,31% | - |
| 11.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 10.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 09.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 06.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,93% | - |
| 05.02.2026 | 1,66 | 1,66 | 1,62 | 1,62 | -2,42% | 1.000,00 |
| 04.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,30% | - |
| 03.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 02.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -3,24% | - |
| 30.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 29.01.2026 | 1,78 | 1,78 | 1,74 | 1,74 | -1,97% | 2.500,00 |
| 28.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 2,31% | - |
| 27.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 26.01.2026 | 1,62 | 1,75 | 1,62 | 1,75 | 6,40% | 1.002,00 |
| 23.01.2026 | 1,59 | 1,66 | 1,59 | 1,64 | 3,14% | 5,00 |
| 22.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,93% | - |
| 21.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 2,23% | - |
| 20.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -4,85% | - |
| 19.01.2026 | 1,60 | 1,65 | 1,60 | 1,65 | 4,10% | 1.150,00 |
| 16.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -11,94% | - |
| 15.01.2026 | 1,67 | 1,80 | 1,67 | 1,80 | 9,76% | 10.000,00 |
| 14.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | - |
| 13.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,29% | - |
| 12.01.2026 | 1,34 | 1,80 | 1,34 | 1,70 | 24,18% | 5.000,00 |
| 09.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,80% | - |
| 08.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,77% | - |
| 07.01.2026 | 1,38 | 1,42 | 1,38 | 1,42 | 0,35% | 80,00 |
| 06.01.2026 | 1,43 | 1,48 | 1,41 | 1,41 | -5,37% | 1.004,00 |
| 05.01.2026 | 1,41 | 1,49 | 1,41 | 1,49 | 1,36% | 10,00 |
| 02.01.2026 | 1,37 | 1,47 | 1,37 | 1,47 | 16,21% | 100,00 |
| 30.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,32% | - |
| 29.12.2025 | 1,36 | 1,36 | 1,30 | 1,30 | -2,63% | 9,00 |
| 23.12.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -5,00% | 3,00 |
| 22.12.2025 | 1,32 | 1,40 | 1,32 | 1,40 | 9,80% | 201,00 |
| 19.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,24% | - |
| 18.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 17.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,98% | - |
| 16.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,20% | - |
| 15.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 12.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,24% | 3,00 |
| 11.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,02% | - |
| 10.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -5,73% | - |
| 09.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 6,07% | - |
| 08.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,98% | - |
| 05.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,02% | - |
| 04.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -7,14% | - |
| 03.12.2025 | 1,25 | 1,33 | 1,25 | 1,33 | 9,47% | 100,00 |
| 02.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -14,74% | - |
| 01.12.2025 | 1,24 | 1,43 | 1,24 | 1,43 | 6,74% | 500,00 |
| 28.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,37% | - |
| 27.11.2025 | 1,25 | 1,34 | 1,25 | 1,34 | 7,20% | - |
| 26.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 25.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | - |
| 24.11.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 0,39% | 1.000,00 |
| 21.11.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 4,05% | 500,00 |
| 20.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,63% | - |
| 19.11.2025 | 1,24 | 1,30 | 1,24 | 1,30 | -0,77% | 550,00 |
| 18.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -6,45% | - |
| 17.11.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 2,95% | 60,00 |
| 14.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,83% | - |
| 13.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,33% | - |