5,940€
-1,33%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,88 | 6,00 | 5,88 | 5,90 | -1,99% | 625,00 |
| 28.05.2026 | 5,54 | 6,12 | 5,54 | 6,02 | 5,24% | 11.181,00 |
| 27.05.2026 | 4,72 | 5,72 | 4,72 | 5,72 | 20,68% | 18.712,00 |
| 26.05.2026 | 4,73 | 4,74 | 4,68 | 4,74 | -0,84% | 2.000,00 |
| 25.05.2026 | 4,54 | 4,82 | 4,54 | 4,78 | 5,29% | 3.396,00 |
| 22.05.2026 | 4,51 | 4,67 | 4,51 | 4,54 | -1,09% | 2.895,00 |
| 21.05.2026 | 4,49 | 4,65 | 4,49 | 4,59 | 1,10% | 535,00 |
| 20.05.2026 | 4,44 | 4,63 | 4,44 | 4,54 | -1,94% | 900,00 |
| 19.05.2026 | 4,59 | 4,63 | 4,59 | 4,63 | -2,11% | 865,00 |
| 18.05.2026 | 4,43 | 4,73 | 4,43 | 4,73 | 3,73% | - |
| 15.05.2026 | 4,46 | 4,58 | 4,38 | 4,56 | 1,79% | 1.560,00 |
| 14.05.2026 | 4,62 | 4,62 | 4,48 | 4,48 | -3,66% | 400,00 |
| 13.05.2026 | 4,63 | 4,65 | 4,58 | 4,65 | -5,30% | 1.325,00 |
| 12.05.2026 | 4,84 | 5,12 | 4,84 | 4,91 | 0,20% | 3.900,00 |
| 11.05.2026 | 4,91 | 5,08 | 4,90 | 4,90 | 2,51% | 2.900,00 |
| 08.05.2026 | 4,69 | 4,78 | 4,69 | 4,78 | 9,38% | 1.050,00 |
| 07.05.2026 | 4,37 | 4,37 | 4,37 | 4,37 | 1,39% | - |
| 06.05.2026 | 4,30 | 4,31 | 4,25 | 4,31 | -0,92% | 1.105,00 |
| 05.05.2026 | 4,46 | 4,46 | 4,27 | 4,35 | -3,97% | 12.169,00 |
| 04.05.2026 | 4,53 | 4,53 | 4,53 | 4,53 | -4,23% | - |
| 30.04.2026 | 4,73 | 4,73 | 4,73 | 4,73 | -2,67% | - |
| 29.04.2026 | 4,70 | 4,86 | 4,70 | 4,86 | 1,67% | 1.810,00 |
| 28.04.2026 | 4,84 | 4,88 | 4,76 | 4,78 | -4,78% | 1.500,00 |
| 27.04.2026 | 4,33 | 5,02 | 4,31 | 5,02 | 15,40% | 4.456,00 |
| 24.04.2026 | 4,16 | 4,35 | 4,16 | 4,35 | 5,33% | 1.100,00 |
| 23.04.2026 | 4,13 | 4,13 | 4,13 | 4,13 | 1,47% | - |
| 22.04.2026 | 4,07 | 4,07 | 4,07 | 4,07 | -3,10% | - |
| 21.04.2026 | 4,29 | 4,29 | 4,07 | 4,20 | -2,10% | 3.000,00 |
| 20.04.2026 | 4,11 | 4,29 | 3,70 | 4,29 | 1,66% | 12.426,00 |
| 17.04.2026 | 4,82 | 4,92 | 4,22 | 4,22 | -12,08% | 751,00 |
| 16.04.2026 | 4,69 | 5,18 | 4,69 | 4,80 | 5,03% | 7.350,00 |
| 15.04.2026 | 5,32 | 6,12 | 4,44 | 4,57 | -15,06% | 48.935,00 |
| 14.04.2026 | 5,04 | 5,38 | 4,98 | 5,38 | 11,16% | 19.431,00 |
| 13.04.2026 | 4,57 | 5,00 | 4,57 | 4,84 | 9,50% | 4.970,00 |
| 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 |