1,780€
3,49%
Echtzeit-Aktienkurs SINGULUS TECHNOL. EO 1
Bid:
Ask:
Aktienkurse zur SINGULUS TECHNOL. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,49% | - |
| 26.05.2025 | 2,13 | 2,14 | 2,05 | 2,05 | -4,65% | 1.215,00 |
| 23.05.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 3,37% | 500,00 |
| 22.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,35% | - |
| 21.05.2025 | 2,06 | 2,26 | 2,06 | 2,13 | 4,93% | 22.300,00 |
| 20.05.2025 | 2,07 | 2,07 | 2,03 | 2,03 | -1,46% | 20,00 |
| 19.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | 1,00 |
| 16.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,48% | 965,00 |
| 15.05.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -2,36% | - |
| 14.05.2025 | 2,00 | 2,12 | 2,00 | 2,12 | 10,70% | 1.500,00 |
| 13.05.2025 | 2,20 | 2,20 | 1,92 | 1,92 | -15,27% | 2.110,00 |
| 12.05.2025 | 2,41 | 2,41 | 2,26 | 2,26 | -7,76% | 1.600,00 |
| 09.05.2025 | 2,19 | 2,45 | 2,19 | 2,45 | 11,87% | 3.601,00 |
| 08.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,92% | - |
| 07.05.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,46% | - |
| 06.05.2025 | 2,20 | 2,29 | 2,16 | 2,16 | -3,14% | 1.014,00 |
| 05.05.2025 | 2,24 | 2,24 | 2,23 | 2,23 | -5,51% | 389,00 |
| 02.05.2025 | 2,16 | 2,36 | 2,16 | 2,36 | 7,27% | 300,00 |
| 30.04.2025 | 2,13 | 2,20 | 2,13 | 2,20 | 6,28% | 1.715,00 |
| 29.04.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,98% | - |
| 28.04.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -7,24% | - |
| 25.04.2025 | 2,04 | 2,21 | 2,04 | 2,21 | -2,21% | 1.150,00 |
| 24.04.2025 | 1,89 | 2,26 | 1,89 | 2,26 | 20,86% | 1.530,00 |
| 23.04.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -1,84% | 1.000,00 |
| 22.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -3,05% | - |
| 17.04.2025 | 1,91 | 1,97 | 1,91 | 1,97 | 1,55% | 8.275,00 |
| 16.04.2025 | 1,93 | 1,94 | 1,92 | 1,94 | 1,57% | 3.022,00 |
| 15.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 14.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 11.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 10.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 16,16% | - |
| 09.04.2025 | 1,70 | 1,70 | 1,64 | 1,64 | -5,75% | 1,00 |
| 08.04.2025 | 1,67 | 1,74 | 1,67 | 1,74 | 3,57% | 600,00 |
| 07.04.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -10,40% | 2.001,00 |
| 04.04.2025 | 2,01 | 2,01 | 1,88 | 1,88 | -3,60% | 1.200,00 |
| 03.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,51% | - |
| 02.04.2025 | 1,98 | 2,00 | 1,98 | 2,00 | -0,25% | 195,00 |