1,620€
-1,67%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,65 | 1,70 | 1,58 | 1,62 | -1,67% | 1.002,00 |
| 18.04.2024 | 1,60 | 1,71 | 1,42 | 1,65 | 2,97% | 700,00 |
| 17.04.2024 | 1,59 | 1,60 | 1,43 | 1,60 | 0,47% | 2.006,00 |
| 16.04.2024 | 1,49 | 1,59 | 1,38 | 1,59 | 6,70% | 1.371,00 |
| 15.04.2024 | 1,40 | 1,53 | 1,36 | 1,49 | 7,37% | 1.500,00 |
| 12.04.2024 | 1,36 | 1,45 | 1,28 | 1,39 | 2,58% | 1.100,00 |
| 11.04.2024 | 1,37 | 1,45 | 1,26 | 1,36 | -0,91% | - |
| 10.04.2024 | 1,36 | 1,44 | 1,36 | 1,37 | 0,55% | 5.101,00 |
| 09.04.2024 | 1,37 | 1,51 | 1,35 | 1,36 | -0,91% | 900,00 |
| 08.04.2024 | 1,17 | 1,41 | 1,17 | 1,37 | 17,06% | 5.900,00 |
| 05.04.2024 | 1,20 | 1,24 | 1,15 | 1,17 | -2,49% | 1.000,00 |
| 04.04.2024 | 1,09 | 1,22 | 1,09 | 1,20 | 10,07% | 2.506,00 |
| 03.04.2024 | 1,05 | 1,11 | 1,04 | 1,09 | 4,15% | 1.358,00 |
| 02.04.2024 | 1,14 | 1,21 | 1,03 | 1,05 | -7,78% | 660,00 |
| 28.03.2024 | 1,15 | 1,19 | 1,07 | 1,14 | -1,09% | - |
| 27.03.2024 | 1,10 | 1,24 | 1,05 | 1,15 | 5,02% | 6.365,00 |
| 26.03.2024 | 1,16 | 1,20 | 1,10 | 1,10 | -5,19% | - |
| 25.03.2024 | 1,21 | 1,21 | 1,16 | 1,16 | -4,15% | 305,00 |
| 22.03.2024 | 1,27 | 1,30 | 1,13 | 1,21 | -4,93% | - |
| 21.03.2024 | 1,24 | 1,32 | 1,24 | 1,27 | 2,22% | - |
| 20.03.2024 | 1,30 | 1,30 | 1,13 | 1,24 | -4,43% | 1.508,00 |
| 19.03.2024 | 1,30 | 1,32 | 1,29 | 1,30 | -0,19% | 1.500,00 |
| 18.03.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -0,76% | 1.260,00 |
| 15.03.2024 | 1,30 | 1,32 | 1,30 | 1,31 | 0,96% | - |
| 14.03.2024 | 1,32 | 1,34 | 1,30 | 1,30 | -1,33% | 300,00 |
| 13.03.2024 | 1,32 | 1,34 | 1,30 | 1,32 | -0,19% | 170,00 |
| 12.03.2024 | 1,30 | 1,33 | 1,29 | 1,32 | 1,54% | 150,00 |
| 11.03.2024 | 1,31 | 1,34 | 1,29 | 1,30 | -1,14% | 1.301,00 |
| 08.03.2024 | 1,31 | 1,35 | 1,31 | 1,31 | 0,00% | 200,00 |
| 07.03.2024 | 1,34 | 1,35 | 1,30 | 1,31 | -2,42% | 758,00 |
| 06.03.2024 | 1,37 | 1,41 | 1,33 | 1,35 | -1,82% | 500,00 |
| 05.03.2024 | 1,41 | 1,42 | 1,36 | 1,37 | -2,84% | - |
| 04.03.2024 | 1,40 | 1,42 | 1,37 | 1,41 | 1,08% | 1.070,00 |
| 01.03.2024 | 1,41 | 1,42 | 1,36 | 1,40 | -1,06% | 400,00 |
| 29.02.2024 | 1,39 | 1,42 | 1,36 | 1,41 | 1,62% | - |
| 28.02.2024 | 1,42 | 1,44 | 1,38 | 1,39 | -2,29% | - |
| 27.02.2024 | 1,42 | 1,51 | 1,41 | 1,42 | -0,18% | 150,00 |
| 26.02.2024 | 1,50 | 1,50 | 1,38 | 1,42 | -5,01% | - |
| 23.02.2024 | 1,46 | 1,54 | 1,45 | 1,50 | 2,74% | 773,00 |
| 22.02.2024 | 1,42 | 1,47 | 1,40 | 1,46 | 2,46% | 100,00 |
| 21.02.2024 | 1,43 | 1,47 | 1,38 | 1,42 | -0,35% | - |
| 20.02.2024 | 1,52 | 1,54 | 1,42 | 1,43 | -5,78% | - |
| 19.02.2024 | 1,51 | 1,55 | 1,47 | 1,52 | 0,66% | 570,00 |
| 16.02.2024 | 1,52 | 1,54 | 1,46 | 1,51 | -1,15% | 507,00 |
| 15.02.2024 | 1,54 | 1,59 | 1,52 | 1,52 | -0,81% | 300,00 |
| 14.02.2024 | 1,54 | 1,65 | 1,51 | 1,54 | -0,49% | 100,00 |
| 13.02.2024 | 1,41 | 1,60 | 1,40 | 1,54 | 9,20% | 209,00 |
| 12.02.2024 | 1,39 | 1,54 | 1,39 | 1,41 | 1,62% | - |
| 09.02.2024 | 1,44 | 1,47 | 1,39 | 1,39 | -3,30% | 575,00 |
| 08.02.2024 | 1,45 | 1,49 | 1,44 | 1,44 | -0,69% | - |
| 07.02.2024 | 1,48 | 1,52 | 1,45 | 1,45 | -2,20% | 121,00 |
| 06.02.2024 | 1,55 | 1,56 | 1,48 | 1,48 | -4,52% | 152,00 |
| 05.02.2024 | 1,54 | 1,59 | 1,51 | 1,55 | 1,14% | - |
| 02.02.2024 | 1,58 | 1,61 | 1,52 | 1,53 | -3,46% | 3,00 |
| 01.02.2024 | 1,49 | 1,65 | 1,49 | 1,59 | 6,19% | 100,00 |
| 31.01.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 11,99% | 4.301,00 |
| 30.01.2024 | 1,39 | 1,48 | 1,34 | 1,34 | 0,38% | 1.642,00 |
| 29.01.2024 | 1,33 | 1,39 | 1,32 | 1,33 | -3,62% | 6.902,00 |
| 26.01.2024 | 1,33 | 1,39 | 1,33 | 1,38 | 6,56% | 1.351,00 |
| 25.01.2024 | 1,32 | 1,32 | 1,30 | 1,30 | 1,57% | 3.351,00 |
| 24.01.2024 | 1,46 | 1,50 | 1,22 | 1,28 | -14,72% | 26.906,00 |
| 23.01.2024 | 1,36 | 1,50 | 1,35 | 1,50 | 13,69% | 2.752,00 |
| 22.01.2024 | 1,40 | 1,46 | 1,32 | 1,32 | -9,00% | 10.921,00 |
| 19.01.2024 | 1,45 | 1,47 | 1,42 | 1,45 | 3,96% | 4.337,00 |
| 18.01.2024 | 1,63 | 1,63 | 1,07 | 1,39 | -16,27% | 12.745,00 |
| 17.01.2024 | 1,66 | 1,70 | 1,66 | 1,66 | -2,06% | 5.298,00 |
| 16.01.2024 | 1,66 | 1,70 | 1,66 | 1,70 | 3,67% | 2.501,00 |
| 15.01.2024 | 1,65 | 1,75 | 1,64 | 1,64 | -2,68% | 10.352,00 |
| 12.01.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -2,04% | 830,00 |
| 11.01.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 3,63% | 2.000,00 |
| 09.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | 5.013,00 |
| 08.01.2024 | 1,78 | 1,78 | 1,68 | 1,68 | 1,82% | 261,00 |
| 05.01.2024 | 1,78 | 1,78 | 1,65 | 1,65 | -6,00% | 4.305,00 |
| 04.01.2024 | 1,69 | 1,75 | 1,66 | 1,75 | 5,11% | 3.394,00 |
| 03.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -3,76% | 700,00 |
| 02.01.2024 | 1,64 | 1,73 | 1,64 | 1,73 | 1,47% | 4.111,00 |
| 29.12.2023 | 1,70 | 1,71 | 1,64 | 1,71 | 2,10% | 8.132,00 |
| 28.12.2023 | 1,63 | 1,71 | 1,63 | 1,67 | 2,14% | 6.346,00 |
| 27.12.2023 | 1,70 | 1,71 | 1,62 | 1,64 | -3,82% | 18.311,00 |
| 22.12.2023 | 1,73 | 1,73 | 1,70 | 1,70 | -0,29% | 9.693,00 |
| 21.12.2023 | 1,71 | 1,74 | 1,71 | 1,71 | 0,00% | 2.454,00 |
| 20.12.2023 | 1,81 | 1,81 | 1,71 | 1,71 | -0,87% | 2.089,00 |
| 19.12.2023 | 1,72 | 1,75 | 1,72 | 1,72 | 0,00% | 633,00 |
| 18.12.2023 | 1,72 | 1,77 | 1,69 | 1,72 | -2,27% | 2.193,00 |
| 15.12.2023 | 1,80 | 1,80 | 1,73 | 1,76 | 2,33% | 6.101,00 |
| 14.12.2023 | 1,71 | 1,86 | 1,66 | 1,72 | -2,82% | 38.529,00 |
| 13.12.2023 | 1,71 | 1,77 | 1,71 | 1,77 | 3,81% | 7.020,00 |
| 12.12.2023 | 1,71 | 1,72 | 1,71 | 1,71 | -0,87% | 1.816,00 |
| 11.12.2023 | 1,88 | 1,88 | 1,72 | 1,72 | -0,29% | 5.993,00 |
| 08.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 1.868,00 |
| 07.12.2023 | 1,78 | 1,78 | 1,73 | 1,73 | 0,00% | 1.672,00 |
| 06.12.2023 | 1,77 | 1,77 | 1,73 | 1,73 | -1,15% | 1.401,00 |
| 05.12.2023 | 1,69 | 1,76 | 1,69 | 1,75 | 3,56% | 1.700,00 |
| 04.12.2023 | 1,71 | 1,71 | 1,69 | 1,69 | -3,44% | 3.074,00 |
| 01.12.2023 | 1,72 | 1,80 | 1,72 | 1,75 | -0,85% | 569,00 |
| 30.11.2023 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | 500,00 |
| 29.11.2023 | 1,79 | 1,79 | 1,79 | 1,79 | 4,07% | 2.001,00 |
| 28.11.2023 | 1,81 | 1,81 | 1,72 | 1,72 | -10,42% | 6.001,00 |
| 27.11.2023 | 1,71 | 1,92 | 1,71 | 1,92 | 5,21% | 3.230,00 |
| 24.11.2023 | 1,76 | 1,83 | 1,76 | 1,83 | -1,35% | 156,00 |