1,670€
4,05%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 3,12% | - |
| 29.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,13% | - |
| 26.04.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 0,61% | 300,00 |
| 25.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,91% | - |
| 24.04.2024 | 1,59 | 1,65 | 1,59 | 1,65 | 1,54% | 100,00 |
| 23.04.2024 | 1,53 | 1,62 | 1,53 | 1,62 | 2,86% | 1.000,00 |
| 22.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,94% | - |
| 19.04.2024 | 1,66 | 1,67 | 1,58 | 1,59 | -3,05% | 6.230,00 |
| 18.04.2024 | 1,51 | 1,64 | 1,51 | 1,64 | 8,25% | 1.000,00 |
| 17.04.2024 | 1,51 | 1,52 | 1,51 | 1,52 | -0,33% | 52,00 |
| 16.04.2024 | 1,59 | 1,59 | 1,52 | 1,52 | 13,01% | 1.230,00 |
| 15.04.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 0,00% | 1,00 |
| 12.04.2024 | 1,30 | 1,35 | 1,30 | 1,35 | 4,26% | 2.000,00 |
| 11.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 10.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -8,57% | - |
| 09.04.2024 | 1,45 | 1,45 | 1,40 | 1,40 | 22,27% | 800,00 |
| 08.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -8,40% | - |
| 05.04.2024 | 1,19 | 1,25 | 1,19 | 1,25 | 2,04% | 1.078,00 |
| 04.04.2024 | 1,09 | 1,23 | 1,09 | 1,23 | 23,49% | 300,00 |
| 03.04.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -9,82% | - |
| 02.04.2024 | 1,05 | 1,11 | 1,05 | 1,10 | -6,38% | 1.341,00 |
| 28.03.2024 | 1,05 | 1,18 | 1,05 | 1,18 | 1,73% | 1.000,00 |
| 27.03.2024 | 1,11 | 1,18 | 1,11 | 1,16 | 4,52% | 7.000,00 |
| 26.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,91% | - |
| 25.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -3,77% | - |
| 22.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,14% | - |
| 21.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -6,02% | - |
| 20.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 19.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 18.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -7,06% | - |
| 15.03.2024 | 1,25 | 1,35 | 1,25 | 1,35 | 7,60% | 500,00 |
| 14.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 13.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,40% | - |
| 12.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -8,12% | - |
| 11.03.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 9,72% | 600,00 |
| 08.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 07.03.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | 100,00 |
| 06.03.2024 | 1,34 | 1,34 | 1,26 | 1,26 | -5,28% | 50,00 |
| 05.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,49% | - |
| 04.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 01.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 29.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 28.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -5,28% | - |
| 27.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 26.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 4,41% | - |
| 23.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,12% | - |
| 22.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 21.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -4,95% | - |
| 20.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,74% | 1,00 |
| 19.02.2024 | 1,41 | 1,44 | 1,41 | 1,44 | -0,69% | 4,00 |
| 16.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,75% | - |
| 15.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -10,09% | 4,00 |
| 14.02.2024 | 1,51 | 1,59 | 1,51 | 1,59 | 18,73% | 2.000,00 |
| 13.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,48% | - |
| 12.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | - |
| 09.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 08.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,08% | - |
| 07.02.2024 | 1,41 | 1,41 | 1,39 | 1,39 | -8,28% | 1,00 |
| 06.02.2024 | 1,55 | 1,55 | 1,51 | 1,51 | 1,68% | 862,00 |
| 05.02.2024 | 1,46 | 1,49 | 1,46 | 1,49 | -1,00% | 50,00 |
| 02.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 3,45% | - |
| 01.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -6,75% | - |
| 31.01.2024 | 1,34 | 1,56 | 1,34 | 1,56 | 16,48% | 1.200,00 |
| 30.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,37% | - |
| 29.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 6,77% | - |
| 26.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | - |
| 25.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -5,97% | - |
| 24.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,90% | - |
| 23.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -5,05% | - |
| 22.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -7,36% | - |
| 19.01.2024 | 1,35 | 1,50 | 1,35 | 1,50 | 12,83% | 400,00 |
| 18.01.2024 | 1,64 | 1,64 | 1,33 | 1,33 | -18,96% | 200,00 |
| 17.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 16.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 15.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 12.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 11.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 10.01.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 0,60% | 20,00 |
| 09.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 08.01.2024 | 1,77 | 1,77 | 1,68 | 1,68 | 1,52% | 122,00 |
| 05.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,92% | - |
| 04.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 03.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -3,24% | 1.212,00 |
| 02.01.2024 | 1,64 | 1,74 | 1,64 | 1,70 | 3,98% | 2,00 |
| 29.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 28.12.2023 | 1,57 | 1,64 | 1,57 | 1,64 | -3,54% | 100,00 |
| 27.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -0,59% | - |
| 22.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 21.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 20.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 19.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 18.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -1,74% | - |
| 15.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 1,47% | - |
| 14.12.2023 | 1,71 | 1,71 | 1,70 | 1,70 | -0,29% | 1.506,00 |
| 13.12.2023 | 1,70 | 1,71 | 1,70 | 1,71 | 0,00% | 1,00 |
| 12.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | -1,45% | - |
| 11.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | 3,00 |
| 08.12.2023 | 1,73 | 1,73 | 1,72 | 1,72 | -0,29% | 2,00 |
| 07.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 06.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | 3,00 |