1,625€
1,56%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,70 | 1,76 | 1,63 | 1,67 | 0,60% | 2.200,00 |
| 29.04.2024 | 1,65 | 1,68 | 1,47 | 1,66 | 1,22% | - |
| 26.04.2024 | 1,66 | 1,66 | 1,45 | 1,64 | 0,12% | 3.000,00 |
| 25.04.2024 | 1,66 | 1,68 | 1,42 | 1,64 | 0,80% | 9.150,00 |
| 24.04.2024 | 1,65 | 1,68 | 1,58 | 1,63 | 1,69% | 72,00 |
| 23.04.2024 | 1,56 | 1,68 | 1,41 | 1,60 | 0,63% | 11.955,00 |
| 22.04.2024 | 1,60 | 1,63 | 1,55 | 1,59 | -2,76% | 147.450,00 |
| 19.04.2024 | 1,69 | 1,69 | 1,59 | 1,63 | -0,91% | 70.040,00 |
| 18.04.2024 | 1,58 | 1,71 | 1,42 | 1,65 | 3,00% | 5.118,00 |
| 17.04.2024 | 1,59 | 1,61 | 1,35 | 1,60 | 0,63% | 180,00 |
| 16.04.2024 | 1,50 | 1,59 | 1,39 | 1,59 | 6,50% | 26.240,00 |
| 15.04.2024 | 1,37 | 1,49 | 1,36 | 1,49 | 9,94% | 61.736,00 |
| 12.04.2024 | 1,33 | 1,39 | 1,28 | 1,36 | 0,22% | 11.700,00 |
| 11.04.2024 | 1,43 | 1,50 | 1,27 | 1,36 | -5,24% | 21.800,00 |
| 10.04.2024 | 1,36 | 1,44 | 1,36 | 1,43 | 5,15% | 21.012,00 |
| 09.04.2024 | 1,38 | 1,49 | 1,30 | 1,36 | -0,73% | - |
| 08.04.2024 | 1,20 | 1,58 | 1,18 | 1,37 | 15,81% | 10.200,00 |
| 05.04.2024 | 1,21 | 1,25 | 1,15 | 1,18 | -1,42% | 4.000,00 |
| 04.04.2024 | 1,13 | 1,22 | 1,09 | 1,20 | 16,17% | 7.320,00 |
| 03.04.2024 | 1,04 | 1,10 | 1,03 | 1,03 | -1,34% | 15.742,00 |
| 02.04.2024 | 1,11 | 1,14 | 1,05 | 1,05 | -4,64% | 32.272,00 |
| 28.03.2024 | 1,15 | 1,19 | 1,07 | 1,10 | -4,52% | 16.400,00 |
| 27.03.2024 | 1,16 | 1,24 | 1,05 | 1,15 | 5,02% | 88.400,00 |
| 26.03.2024 | 1,20 | 1,20 | 1,10 | 1,10 | -8,37% | 38.000,00 |
| 25.03.2024 | 1,20 | 1,21 | 1,15 | 1,20 | -0,83% | - |
| 22.03.2024 | 1,27 | 1,30 | 1,13 | 1,21 | -4,97% | - |
| 21.03.2024 | 1,24 | 1,32 | 1,24 | 1,27 | 2,26% | - |
| 20.03.2024 | 1,30 | 1,30 | 1,13 | 1,24 | -4,62% | 3.900,00 |
| 19.03.2024 | 1,30 | 1,32 | 1,29 | 1,30 | -0,23% | 24.000,00 |
| 18.03.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -0,76% | - |
| 15.03.2024 | 1,30 | 1,32 | 1,30 | 1,31 | 1,00% | - |
| 14.03.2024 | 1,33 | 1,34 | 1,30 | 1,30 | -4,06% | 9.900,00 |
| 13.03.2024 | 1,30 | 1,36 | 1,30 | 1,36 | 2,65% | 18.870,00 |
| 12.03.2024 | 1,31 | 1,33 | 1,30 | 1,32 | 1,54% | - |
| 11.03.2024 | 1,33 | 1,34 | 1,29 | 1,30 | -1,14% | 5.000,00 |
| 08.03.2024 | 1,27 | 1,36 | 1,27 | 1,32 | 3,71% | 11.000,00 |
| 07.03.2024 | 1,34 | 1,35 | 1,27 | 1,27 | -5,58% | - |
| 06.03.2024 | 1,37 | 1,41 | 1,33 | 1,34 | -1,83% | - |
| 05.03.2024 | 1,42 | 1,42 | 1,36 | 1,37 | -3,32% | - |
| 04.03.2024 | 1,37 | 1,42 | 1,35 | 1,42 | 1,22% | 19.930,00 |
| 01.03.2024 | 1,41 | 1,41 | 1,36 | 1,40 | -1,06% | - |
| 29.02.2024 | 1,39 | 1,42 | 1,38 | 1,41 | 1,80% | - |
| 28.02.2024 | 1,42 | 1,44 | 1,39 | 1,39 | -2,12% | - |
| 27.02.2024 | 1,46 | 1,51 | 1,40 | 1,42 | -0,28% | - |
| 26.02.2024 | 1,50 | 1,50 | 1,38 | 1,42 | -5,39% | - |
| 23.02.2024 | 1,46 | 1,54 | 1,45 | 1,50 | 2,95% | 11.693,00 |
| 22.02.2024 | 1,42 | 1,47 | 1,40 | 1,46 | 2,67% | 2.684,00 |
| 21.02.2024 | 1,42 | 1,50 | 1,38 | 1,42 | -0,56% | - |
| 20.02.2024 | 1,51 | 1,59 | 1,42 | 1,43 | -5,17% | - |
| 19.02.2024 | 1,51 | 1,54 | 1,47 | 1,51 | 0,20% | 2.940,00 |
| 16.02.2024 | 1,52 | 1,54 | 1,46 | 1,51 | -0,99% | 265,00 |
| 15.02.2024 | 1,55 | 1,58 | 1,51 | 1,52 | -1,17% | 7.500,00 |
| 14.02.2024 | 1,55 | 1,64 | 1,50 | 1,54 | -0,45% | - |
| 13.02.2024 | 1,42 | 1,59 | 1,40 | 1,55 | 11,96% | 1.640,00 |
| 12.02.2024 | 1,39 | 1,54 | 1,38 | 1,38 | -0,93% | 6,00 |
| 09.02.2024 | 1,44 | 1,47 | 1,39 | 1,39 | -3,26% | 26.500,00 |
| 08.02.2024 | 1,45 | 1,49 | 1,44 | 1,44 | -0,69% | - |
| 07.02.2024 | 1,49 | 1,51 | 1,45 | 1,45 | -2,36% | - |
| 06.02.2024 | 1,55 | 1,58 | 1,46 | 1,49 | -6,01% | 4.956,00 |
| 05.02.2024 | 1,59 | 1,62 | 1,53 | 1,58 | 2,60% | 48,00 |
| 02.02.2024 | 1,58 | 1,60 | 1,52 | 1,54 | -2,41% | - |
| 01.02.2024 | 1,52 | 1,67 | 1,50 | 1,58 | 11,91% | 31.200,00 |
| 31.01.2024 | 1,34 | 1,50 | 1,34 | 1,41 | 4,83% | - |
| 30.01.2024 | 1,34 | 1,41 | 1,34 | 1,35 | 0,75% | - |
| 29.01.2024 | 1,34 | 1,41 | 1,33 | 1,34 | -1,84% | 2,00 |
| 26.01.2024 | 1,33 | 1,36 | 1,27 | 1,36 | 2,26% | - |
| 25.01.2024 | 1,26 | 1,33 | 1,26 | 1,33 | 3,10% | - |
| 24.01.2024 | 1,33 | 1,38 | 1,23 | 1,29 | -3,73% | 4.500,00 |
| 23.01.2024 | 1,44 | 1,44 | 1,33 | 1,34 | -6,94% | - |
| 22.01.2024 | 1,39 | 1,44 | 1,39 | 1,44 | 3,97% | - |
| 19.01.2024 | 1,36 | 1,41 | 1,36 | 1,39 | -2,81% | - |
| 18.01.2024 | 1,64 | 1,64 | 1,33 | 1,43 | -12,84% | 110,00 |
| 17.01.2024 | 1,64 | 1,66 | 1,62 | 1,64 | 0,00% | - |
| 16.01.2024 | 1,64 | 1,67 | 1,64 | 1,64 | 0,00% | - |
| 15.01.2024 | 1,65 | 1,70 | 1,64 | 1,64 | -1,21% | - |
| 12.01.2024 | 1,67 | 1,72 | 1,66 | 1,66 | -1,78% | - |
| 11.01.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 1,81% | - |
| 10.01.2024 | 1,65 | 1,69 | 1,65 | 1,66 | 0,61% | - |
| 09.01.2024 | 1,66 | 1,67 | 1,65 | 1,65 | -0,60% | - |
| 08.01.2024 | 1,65 | 1,68 | 1,65 | 1,66 | 0,61% | - |
| 05.01.2024 | 1,65 | 1,71 | 1,65 | 1,65 | -0,30% | 2.002,00 |
| 04.01.2024 | 1,64 | 1,69 | 1,64 | 1,65 | 0,30% | - |
| 03.01.2024 | 1,65 | 1,68 | 1,65 | 1,65 | 0,00% | 74,00 |
| 02.01.2024 | 1,64 | 1,71 | 1,64 | 1,65 | 0,61% | - |
| 29.12.2023 | 1,64 | 1,71 | 1,64 | 1,64 | 1,24% | - |
| 28.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 27.12.2023 | 1,70 | 1,70 | 1,63 | 1,64 | -3,54% | 200,00 |
| 22.12.2023 | 1,71 | 1,71 | 1,63 | 1,70 | -0,59% | 457,00 |
| 21.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 1.550,00 |
| 20.12.2023 | 1,71 | 1,75 | 1,71 | 1,71 | 0,00% | 1.000,00 |
| 19.12.2023 | 1,71 | 1,75 | 1,70 | 1,71 | 0,89% | - |
| 18.12.2023 | 1,70 | 1,79 | 1,69 | 1,69 | 0,00% | 4.000,00 |
| 15.12.2023 | 1,73 | 1,76 | 1,69 | 1,69 | 0,00% | - |
| 14.12.2023 | 1,71 | 1,77 | 1,63 | 1,69 | -1,17% | 3.000,00 |
| 13.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | 6,00 |
| 12.12.2023 | 1,71 | 1,75 | 1,71 | 1,71 | 0,29% | - |
| 11.12.2023 | 1,73 | 1,75 | 1,70 | 1,70 | -1,16% | - |
| 08.12.2023 | 1,73 | 1,75 | 1,72 | 1,72 | -0,29% | - |
| 07.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 06.12.2023 | 1,73 | 1,73 | 1,69 | 1,73 | 0,29% | 2.000,00 |