1,718€
0,73%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | 500,00 |
| 11.11.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -9,43% | 500,00 |
| 10.11.2025 | 1,35 | 1,49 | 1,35 | 1,49 | 5,32% | 1.000,00 |
| 07.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,36% | 1.000,00 |
| 06.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,77% | - |
| 05.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,67% | - |
| 04.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | 70,00 |
| 03.11.2025 | 1,60 | 1,60 | 1,52 | 1,52 | -9,52% | 602,00 |
| 31.10.2025 | 1,59 | 1,68 | 1,59 | 1,68 | 5,00% | 1.380,00 |
| 30.10.2025 | 1,46 | 1,60 | 1,46 | 1,60 | 9,59% | 300,00 |
| 29.10.2025 | 1,33 | 1,71 | 1,33 | 1,46 | 8,96% | - |
| 28.10.2025 | 1,28 | 1,34 | 1,28 | 1,34 | 2,29% | 6.914,00 |
| 27.10.2025 | 1,22 | 1,31 | 1,22 | 1,31 | 6,50% | - |
| 24.10.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 3,80% | 11,00 |
| 23.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -9,89% | - |