SINGULUS TECHNOLOGIES AG SNG
XETR · Deutschland · Elektronische Technologie
€10,80+0,15 (+1,41 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10,75 | +0,94 % | €10,80 | €10,95 | €10,75 | 18,55K |
| 2026-09-30 | €10,65 | +3,40 % | €10,40 | €10,75 | €10,20 | 15,08K |
| 2026-09-29 | €10,30 | 0,00 % | €10,30 | €10,70 | €10,25 | 22,61K |
| 2026-09-28 | €10,30 | -1,44 % | €10,55 | €10,70 | €10,15 | 21,53K |
| 2026-09-25 | €10,45 | +7,29 % | €9,64 | €10,70 | €9,64 | 122,13K |
| 2026-09-24 | €9,74 | -1,02 % | €9,74 | €10,00 | €9,50 | 31,11K |
| 2026-09-23 | €9,84 | -0,20 % | €9,80 | €9,96 | €9,52 | 33,56K |
| 2026-09-22 | €9,86 | +5,34 % | €9,30 | €9,96 | €9,14 | 29,26K |
| 2026-09-21 | €9,36 | +2,41 % | €9,20 | €9,50 | €9,20 | 12,85K |
| 2026-09-18 | €9,14 | +3,16 % | €8,98 | €9,14 | €8,64 | 36,48K |
| 2026-09-17 | €8,86 | +0,23 % | €8,90 | €8,96 | €8,70 | 5,23K |
| 2026-09-16 | €8,84 | +1,38 % | €9,00 | €9,00 | €8,74 | 11,91K |
| 2026-09-15 | €8,72 | +7,92 % | €8,20 | €8,82 | €8,14 | 18,56K |
| 2026-09-14 | €8,08 | -11,40 % | €8,94 | €8,94 | €8,08 | 32,35K |
| 2026-09-11 | €9,12 | +0,66 % | €9,08 | €9,18 | €8,90 | 21,52K |
| 2026-09-10 | €9,06 | -2,58 % | €9,30 | €9,42 | €8,98 | 25,35K |
| 2026-09-09 | €9,30 | -4,71 % | €9,80 | €9,90 | €9,20 | 21,19K |
| 2026-09-08 | €9,76 | +2,52 % | €9,50 | €9,76 | €9,22 | 30,45K |
| 2026-09-07 | €9,52 | -1,04 % | €9,60 | €9,78 | €9,46 | 18,16K |
| 2026-09-04 | €9,62 | +5,95 % | €9,00 | €9,62 | €8,92 | 51,57K |
| 2026-09-03 | €9,08 | +13,78 % | €8,08 | €9,20 | €8,08 | 62,10K |
| 2026-09-02 | €7,98 | +2,05 % | €7,80 | €8,04 | €7,80 | 4,59K |
| 2026-09-01 | €7,82 | -1,51 % | €7,90 | €8,00 | €7,82 | 10,44K |
| 2026-08-31 | €7,94 | +0,76 % | €7,88 | €8,24 | €7,86 | 24,53K |
| 2026-08-28 | €7,88 | -0,76 % | €7,86 | €8,08 | €7,80 | 8,81K |
| 2026-08-27 | €7,94 | -2,70 % | €8,16 | €8,22 | €7,92 | 17,92K |
| 2026-08-26 | €8,16 | -2,16 % | €8,44 | €8,44 | €8,16 | 4,51K |
| 2026-08-25 | €8,34 | -2,34 % | €8,70 | €8,88 | €8,34 | 17,04K |
| 2026-08-24 | €8,54 | +12,96 % | €7,62 | €8,64 | €7,44 | 40,75K |
| 2026-08-21 | €7,56 | +2,44 % | €7,34 | €7,56 | €7,30 | 7,29K |
| 2026-08-20 | €7,38 | -1,07 % | €7,36 | €7,58 | €7,32 | 5,02K |
| 2026-08-19 | €7,46 | -1,06 % | €7,42 | €7,60 | €7,30 | 21,54K |
| 2026-08-18 | €7,54 | -0,79 % | €7,72 | €7,78 | €7,40 | 21,05K |
| 2026-08-17 | €7,60 | +4,40 % | €7,40 | €7,90 | €7,40 | 42,35K |
| 2026-08-14 | €7,28 | -2,15 % | €7,30 | €7,40 | €7,04 | 28,08K |
| 2026-08-13 | €7,44 | -1,33 % | €7,56 | €7,64 | €7,32 | 16,63K |
| 2026-08-12 | €7,54 | +2,72 % | €7,26 | €7,82 | €6,98 | 40,66K |
| 2026-08-11 | €7,34 | +0,55 % | €7,42 | €7,42 | €7,18 | 22,42K |
| 2026-08-10 | €7,30 | -3,69 % | €7,68 | €7,76 | €7,18 | 21,25K |
| 2026-08-07 | €7,58 | -3,32 % | €7,90 | €7,90 | €7,58 | 16,38K |
| 2026-08-06 | €7,84 | +1,29 % | €7,74 | €7,94 | €7,46 | 23,67K |
| 2026-08-05 | €7,74 | +5,16 % | €7,48 | €8,32 | €7,22 | 52,19K |
| 2026-08-04 | €7,36 | +3,66 % | €7,14 | €7,52 | €7,14 | 23,33K |
| 2026-08-03 | €7,10 | +0,85 % | €7,08 | €7,50 | €6,80 | 42,44K |
| 2026-07-31 | €7,04 | -3,30 % | €7,28 | €7,46 | €7,00 | 28,94K |
| 2026-07-30 | €7,28 | -0,82 % | €7,30 | €7,36 | €6,80 | 56,44K |
| 2026-07-29 | €7,34 | -5,17 % | €7,68 | €7,72 | €7,30 | 54,40K |
| 2026-07-28 | €7,74 | -3,97 % | €8,04 | €8,06 | €7,56 | 69,38K |
| 2026-07-27 | €8,06 | 0,00 % | €8,20 | €8,74 | €7,98 | 17,70K |
| 2026-07-24 | €8,06 | +0,50 % | €8,10 | €8,34 | €7,84 | 17,56K |
| 2026-07-23 | €8,02 | +0,75 % | €8,10 | €8,32 | €7,78 | 29,28K |
| 2026-07-22 | €7,96 | +1,27 % | €7,68 | €8,22 | €7,64 | 16,94K |
| 2026-07-21 | €7,86 | +3,69 % | €7,80 | €7,90 | €7,42 | 28,52K |
| 2026-07-20 | €7,58 | -7,11 % | €8,00 | €8,06 | €7,58 | 34,38K |
| 2026-07-17 | €8,16 | -3,09 % | €8,22 | €8,30 | €7,86 | 34,52K |
| 2026-07-16 | €8,42 | -1,64 % | €8,52 | €8,52 | €8,22 | 9,73K |
| 2026-07-15 | €8,56 | +11,17 % | €7,64 | €8,84 | €7,50 | 48,98K |
| 2026-07-14 | €7,70 | -11,49 % | €8,40 | €8,60 | €7,20 | 58,49K |
| 2026-07-13 | €8,70 | -3,55 % | €8,82 | €8,90 | €8,66 | 9,53K |
| 2026-07-10 | €9,02 | +3,44 % | €8,74 | €9,14 | €8,44 | 28,13K |
| 2026-07-09 | €8,72 | -0,46 % | €8,50 | €9,06 | €8,40 | 53,81K |
| 2026-07-08 | €8,76 | -5,60 % | €9,22 | €9,42 | €8,62 | 43,89K |
| 2026-07-07 | €9,28 | -2,93 % | €9,14 | €10,05 | €9,00 | 83,36K |
| 2026-07-06 | €9,56 | -11,48 % | €10,80 | €11,10 | €8,70 | 176,57K |
| 2026-07-03 | €10,80 | +2,37 % | €10,60 | €10,90 | €10,25 | 34,57K |
| 2026-07-02 | €10,55 | +2,43 % | €10,00 | €11,10 | €9,66 | 85,33K |
| 2026-07-01 | €10,30 | +9,57 % | €9,56 | €10,35 | €9,56 | 96,75K |
| 2026-06-30 | €9,40 | +14,91 % | €8,32 | €9,50 | €8,32 | 148,58K |
| 2026-06-29 | €8,18 | +10,24 % | €7,50 | €8,62 | €7,48 | 135,20K |
| 2026-06-26 | €7,42 | +0,27 % | €7,36 | €7,42 | €7,18 | 22,83K |
| 2026-06-25 | €7,40 | +2,49 % | €7,40 | €7,42 | €7,16 | 19,58K |
| 2026-06-24 | €7,22 | +1,40 % | €7,16 | €7,36 | €7,06 | 13,72K |
| 2026-06-23 | €7,12 | +0,28 % | €7,28 | €7,40 | €7,04 | 19,87K |
| 2026-06-22 | €7,10 | -2,74 % | €7,32 | €7,46 | €7,10 | 13,84K |
| 2026-06-19 | €7,30 | -4,70 % | €7,70 | €7,70 | €7,08 | 42,95K |
| 2026-06-18 | €7,66 | -0,78 % | €7,40 | €7,70 | €7,20 | 80,66K |
| 2026-06-17 | €7,72 | +19,50 % | €6,44 | €7,72 | €6,44 | 49,32K |
| 2026-06-16 | €6,46 | -1,22 % | €6,48 | €6,58 | €6,46 | 4,88K |
| 2026-06-15 | €6,54 | -2,10 % | €6,60 | €6,94 | €6,26 | 72,45K |
| 2026-06-12 | €6,68 | -1,76 % | €6,80 | €7,04 | €6,68 | 22,50K |
| 2026-06-11 | €6,80 | +1,19 % | €6,72 | €6,86 | €6,50 | 64,17K |
| 2026-06-10 | €6,72 | +0,60 % | €6,70 | €6,80 | €6,62 | 28,42K |
| 2026-06-09 | €6,68 | -1,76 % | €6,84 | €7,00 | €6,62 | 36,09K |
| 2026-06-08 | €6,80 | +5,26 % | €6,34 | €6,90 | €6,32 | 35,14K |
| 2026-06-05 | €6,46 | -7,18 % | €6,80 | €6,86 | €6,46 | 36,90K |
| 2026-06-04 | €6,96 | +10,48 % | €6,42 | €6,96 | €6,22 | 108,15K |
| 2026-06-03 | €6,30 | -3,37 % | €6,52 | €6,68 | €6,14 | 32,02K |
| 2026-06-02 | €6,52 | +9,40 % | €5,96 | €6,52 | €5,96 | 35,22K |
| 2026-06-01 | €5,96 | -0,67 % | €5,90 | €6,16 | €5,74 | 84,17K |
| 2026-05-29 | €6,00 | -0,99 % | €6,06 | €6,14 | €5,76 | 29,15K |