1,600€
4,92%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,57 | 1,71 | 1,56 | 1,68 | 10,33% | 5.413,00 |
| 22.04.2024 | 1,60 | 1,63 | 1,53 | 1,53 | -1,93% | 10.206,00 |
| 19.04.2024 | 1,64 | 1,64 | 1,54 | 1,56 | -10,12% | 15.807,00 |
| 18.04.2024 | 1,64 | 1,73 | 1,53 | 1,73 | 10,90% | 21.742,00 |
| 17.04.2024 | 1,51 | 1,60 | 1,51 | 1,56 | 1,30% | 7.575,00 |
| 16.04.2024 | 1,59 | 1,60 | 1,50 | 1,54 | 3,01% | 19.585,00 |
| 15.04.2024 | 1,40 | 1,54 | 1,33 | 1,50 | 3,46% | 10.085,00 |
| 12.04.2024 | 1,33 | 1,45 | 1,33 | 1,45 | 8,24% | 7.351,00 |
| 11.04.2024 | 1,43 | 1,45 | 1,26 | 1,34 | -7,93% | 10.746,00 |
| 10.04.2024 | 1,44 | 1,45 | 1,36 | 1,45 | -0,34% | 8.310,00 |
| 09.04.2024 | 1,39 | 1,50 | 1,32 | 1,46 | 11,92% | 57.427,00 |
| 08.04.2024 | 1,16 | 1,40 | 1,15 | 1,30 | 4,00% | 28.060,00 |
| 05.04.2024 | 1,22 | 1,25 | 1,18 | 1,25 | 2,46% | 18.900,00 |
| 04.04.2024 | 1,18 | 1,25 | 1,08 | 1,22 | 11,93% | 35.669,00 |
| 03.04.2024 | 1,02 | 1,09 | 1,02 | 1,09 | 0,93% | 3.238,00 |
| 02.04.2024 | 1,18 | 1,18 | 1,00 | 1,08 | -3,14% | 13.882,00 |
| 28.03.2024 | 1,05 | 1,18 | 1,05 | 1,12 | 0,00% | 1.637,00 |
| 27.03.2024 | 1,11 | 1,14 | 1,01 | 1,12 | -1,33% | 7.970,00 |
| 26.03.2024 | 1,11 | 1,21 | 1,11 | 1,13 | -4,24% | 20.407,00 |
| 25.03.2024 | 1,17 | 1,18 | 1,14 | 1,18 | -0,84% | 2.976,00 |
| 22.03.2024 | 1,26 | 1,34 | 1,12 | 1,19 | -0,83% | 34.236,00 |
| 21.03.2024 | 1,36 | 1,36 | 1,20 | 1,20 | 1,27% | 283,00 |
| 20.03.2024 | 1,26 | 1,28 | 1,11 | 1,19 | -5,58% | 22.633,00 |
| 19.03.2024 | 1,30 | 1,33 | 1,26 | 1,26 | -3,46% | 9.400,00 |
| 18.03.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | 2.041,00 |
| 15.03.2024 | 1,36 | 1,36 | 1,30 | 1,30 | 0,78% | 1.508,00 |
| 14.03.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -0,39% | 3.595,00 |
| 13.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 62,00 |
| 12.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -4,07% | 1,00 |
| 11.03.2024 | 1,31 | 1,35 | 1,23 | 1,35 | 4,25% | 2.623,00 |
| 08.03.2024 | 1,32 | 1,32 | 1,24 | 1,30 | 4,86% | 1.557,00 |
| 07.03.2024 | 1,33 | 1,33 | 1,24 | 1,24 | -5,73% | 1.773,00 |
| 06.03.2024 | 1,34 | 1,40 | 1,31 | 1,31 | -2,24% | 7.717,00 |
| 05.03.2024 | 1,40 | 1,40 | 1,34 | 1,34 | -4,29% | 2.686,00 |
| 04.03.2024 | 1,44 | 1,44 | 1,35 | 1,40 | 1,82% | 642,00 |
| 01.03.2024 | 1,43 | 1,43 | 1,37 | 1,38 | 1,48% | 2.697,00 |
| 29.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | 4.345,00 |
| 28.02.2024 | 1,44 | 1,44 | 1,36 | 1,36 | 0,37% | 2.299,00 |
| 27.02.2024 | 1,60 | 1,60 | 1,36 | 1,36 | -5,57% | 1.063,00 |
| 26.02.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -9,46% | 2.256,00 |
| 23.02.2024 | 1,49 | 1,59 | 1,48 | 1,59 | 1,60% | 2.500,00 |
| 22.02.2024 | 1,45 | 1,56 | 1,45 | 1,56 | 7,96% | 13.854,00 |
| 21.02.2024 | 1,43 | 1,45 | 1,36 | 1,45 | 7,43% | 2.652,00 |
| 20.02.2024 | 1,45 | 1,50 | 1,35 | 1,35 | -7,24% | 8.171,00 |
| 19.02.2024 | 1,41 | 1,50 | 1,41 | 1,45 | -3,33% | 2.614,00 |
| 16.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 4,17% | 5.297,00 |
| 15.02.2024 | 1,66 | 1,66 | 1,44 | 1,44 | -11,93% | 1.144,00 |
| 14.02.2024 | 1,60 | 1,64 | 1,59 | 1,64 | 8,28% | 9.613,00 |
| 13.02.2024 | 1,49 | 1,64 | 1,49 | 1,51 | 13,11% | 14.036,00 |
| 12.02.2024 | 1,35 | 1,47 | 1,34 | 1,34 | -7,29% | 8.983,00 |
| 09.02.2024 | 1,42 | 1,44 | 1,42 | 1,44 | -0,69% | 1.801,00 |
| 08.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 4,69% | 3,00 |
| 07.02.2024 | 1,44 | 1,44 | 1,39 | 1,39 | -7,67% | 210,00 |
| 06.02.2024 | 1,48 | 1,52 | 1,45 | 1,50 | 4,17% | 5.751,00 |
| 05.02.2024 | 1,51 | 1,51 | 1,44 | 1,44 | -6,19% | 3.019,00 |
| 02.02.2024 | 1,61 | 1,61 | 1,50 | 1,54 | -4,95% | 12.714,00 |
| 01.02.2024 | 1,50 | 1,64 | 1,50 | 1,62 | 8,03% | 9.697,00 |
| 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 |