2,145€
-5,09%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,12 | 2,18 | 2,04 | 2,11 | -6,86% | 650,00 |
| 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 |
| 01.04.2025 | 1,95 | 2,10 | 1,95 | 2,00 | -1,96% | 1.106,00 |
| 31.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -7,27% | - |
| 28.03.2025 | 1,60 | 2,20 | 1,60 | 2,20 | 31,74% | 1.250,00 |
| 27.03.2025 | 1,66 | 1,67 | 1,66 | 1,67 | -1,76% | 100,00 |
| 26.03.2025 | 1,70 | 1,77 | 1,70 | 1,70 | -0,58% | 1.300,00 |
| 25.03.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -1,72% | 4.000,00 |
| 24.03.2025 | 2,14 | 2,14 | 1,74 | 1,74 | -9,61% | 7.500,00 |
| 21.03.2025 | 1,94 | 2,00 | 1,93 | 1,93 | -11,70% | 1.100,00 |
| 20.03.2025 | 1,77 | 2,18 | 1,77 | 2,18 | 22,82% | 13.680,00 |
| 19.03.2025 | 2,11 | 2,20 | 1,68 | 1,78 | -12,99% | 4.938,00 |
| 18.03.2025 | 3,37 | 4,59 | 2,04 | 2,04 | -19,05% | 60.148,00 |
| 17.03.2025 | 1,20 | 2,59 | 1,20 | 2,52 | 107,41% | 56.569,00 |
| 14.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -6,18% | - |
| 13.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 7,47% | - |
| 12.03.2025 | 1,15 | 1,21 | 1,15 | 1,21 | 7,11% | 1.000,00 |
| 10.03.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -2,60% | 6,00 |
| 07.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 4,05% | - |
| 06.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | - |
| 05.03.2025 | 1,21 | 1,21 | 1,15 | 1,15 | -4,56% | 900,00 |
| 04.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,84% | - |
| 03.03.2025 | 1,17 | 1,26 | 1,17 | 1,20 | -0,83% | 1.125,00 |
| 28.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 7,59% | - |
| 27.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 26.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 25.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 24.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 2.000,00 |
| 21.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,14% | - |
| 20.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,36% | - |
| 19.02.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -1,35% | 2,00 |
| 18.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -8,98% | - |
| 17.02.2025 | 1,11 | 1,23 | 1,11 | 1,23 | 10,86% | 4.000,00 |
| 14.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -7,92% | - |
| 13.02.2025 | 1,16 | 1,26 | 1,16 | 1,20 | 3,90% | 3.000,00 |
| 12.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 11.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,94% | - |
| 10.02.2025 | 1,16 | 1,19 | 1,16 | 1,19 | -0,42% | 4,00 |
| 07.02.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 3,46% | 1,00 |
| 06.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,86% | - |
| 05.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,87% | - |
| 04.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,59% | - |
| 03.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -5,51% | - |
| 31.01.2025 | 1,14 | 1,18 | 1,14 | 1,18 | 0,43% | 10.000,00 |
| 30.01.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,86% | 5,00 |
| 29.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,87% | - |
| 28.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,59% | - |
| 27.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -7,47% | - |
| 24.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,21% | - |
| 23.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -8,79% | - |
| 22.01.2025 | 1,21 | 1,37 | 1,21 | 1,37 | 14,23% | 560,00 |
| 21.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 20.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 17.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 16.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 15.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,23% | - |
| 14.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,79% | 2,00 |
| 13.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 10.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -6,04% | - |
| 09.01.2025 | 1,26 | 1,33 | 1,26 | 1,33 | 3,92% | 3,00 |
| 08.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,24% | - |
| 07.01.2025 | 1,28 | 1,28 | 1,24 | 1,24 | 2,07% | 316,00 |
| 06.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,22% | - |
| 03.01.2025 | 1,29 | 1,29 | 1,23 | 1,23 | -9,26% | 3,00 |
| 02.01.2025 | 1,25 | 1,44 | 1,25 | 1,35 | 16,38% | 6.064,00 |
| 30.12.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 2,65% | 4.758,00 |
| 27.12.2024 | 1,14 | 1,20 | 1,13 | 1,13 | -0,44% | 373,00 |
| 23.12.2024 | 1,11 | 1,14 | 1,11 | 1,14 | -3,81% | 7,00 |
| 20.12.2024 | 1,13 | 1,18 | 1,13 | 1,18 | -4,84% | 11,00 |
| 19.12.2024 | 1,18 | 1,24 | 1,18 | 1,24 | 4,64% | 2.000,00 |
| 18.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 17.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 16.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 13.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 12.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 11.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 10.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 09.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 06.12.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 3,98% | 340,00 |
| 05.12.2024 | 1,17 | 1,17 | 1,13 | 1,13 | -11,72% | 1,00 |
| 04.12.2024 | 1,18 | 1,28 | 1,18 | 1,28 | 4,49% | 31,00 |
| 03.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 02.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,66% | - |
| 29.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 28.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,12% | - |
| 27.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -3,67% | - |