Singular People SA SNG
BME · Spanien · Kommerzielle Dienstleistungen
€1,83-0,04 (-2,14 %)
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 | €1,83 | -2,14 % | €1,83 | €1,83 | €1,83 | 1,67K |
| 2026-09-30 | €1,87 | 0,00 % | €1,87 | €1,87 | €1,82 | 1,17K |
| 2026-09-29 | €1,87 | +2,75 % | €1,87 | €1,87 | €1,80 | 3,14K |
| 2026-09-28 | €1,82 | -0,55 % | €1,82 | €1,86 | €1,81 | 1,56K |
| 2026-09-25 | €1,83 | 0,00 % | €1,85 | €1,85 | €1,85 | 206 |
| 2026-09-24 | €1,83 | 0,00 % | €1,83 | €1,84 | €1,83 | 452 |
| 2026-09-23 | €1,83 | -1,61 % | €1,83 | €1,83 | €1,83 | 2,07K |
| 2026-09-22 | €1,86 | -1,06 % | €1,88 | €1,88 | €1,86 | 1,96K |
| 2026-09-21 | €1,88 | -2,59 % | €1,96 | €1,96 | €1,88 | 5,58K |
| 2026-09-18 | €1,93 | 0,00 % | €1,92 | €1,92 | €1,92 | 32 |
| 2026-09-17 | €1,93 | -1,53 % | €1,94 | €1,96 | €1,93 | 2,66K |
| 2026-09-16 | €1,96 | -2,00 % | €2,00 | €2,01 | €1,95 | 8,99K |
| 2026-09-15 | €2,00 | 0,00 % | €2,00 | €2,00 | €2,00 | 361 |
| 2026-09-14 | €2,00 | 0,00 % | €2,04 | €2,04 | €2,04 | 2 |
| 2026-09-11 | €2,00 | 0,00 % | €2,00 | €2,04 | €2,00 | 3,48K |
| 2026-09-10 | €2,00 | -0,99 % | €2,00 | €2,00 | €2,00 | 2,50K |
| 2026-09-09 | €2,02 | 0,00 % | €2,02 | €2,02 | €2,02 | 0 |
| 2026-09-08 | €2,02 | 0,00 % | €2,00 | €2,00 | €2,00 | 125 |
| 2026-09-07 | €2,02 | -1,94 % | €2,02 | €2,08 | €2,02 | 552 |
| 2026-09-04 | €2,06 | 0,00 % | €2,02 | €2,02 | €2,02 | 300 |
| 2026-09-03 | €2,06 | 0,00 % | €2,06 | €2,06 | €2,06 | 0 |
| 2026-09-02 | €2,06 | +1,98 % | €2,02 | €2,08 | €2,00 | 5,20K |
| 2026-09-01 | €2,02 | 0,00 % | €2,02 | €2,02 | €2,02 | 933 |
| 2026-08-31 | €2,02 | -1,94 % | €2,08 | €2,08 | €2,02 | 10,23K |
| 2026-08-28 | €2,06 | 0,00 % | €2,06 | €2,06 | €2,06 | 0 |
| 2026-08-27 | €2,06 | +1,98 % | €2,07 | €2,10 | €2,00 | 24,89K |
| 2026-08-26 | €2,02 | +0,50 % | €2,02 | €2,02 | €2,02 | 689 |
| 2026-08-25 | €2,01 | -4,29 % | €2,10 | €2,10 | €2,01 | 5,03K |
| 2026-08-24 | €2,10 | +3,45 % | €2,09 | €2,10 | €2,09 | 5,15K |
| 2026-08-21 | €2,03 | -3,33 % | €2,03 | €2,09 | €2,03 | 501 |
| 2026-08-20 | €2,10 | 0,00 % | €2,10 | €2,10 | €2,10 | 0 |
| 2026-08-19 | €2,10 | +5,00 % | €2,00 | €2,10 | €2,00 | 11,17K |
| 2026-08-18 | €2,00 | -0,50 % | €2,01 | €2,01 | €2,00 | 11,23K |
| 2026-08-17 | €2,01 | -2,90 % | €2,08 | €2,08 | €2,01 | 54,10K |
| 2026-08-14 | €2,07 | 0,00 % | €2,08 | €2,08 | €2,08 | 144 |
| 2026-08-13 | €2,07 | +0,49 % | €2,07 | €2,07 | €2,07 | 970 |
| 2026-08-12 | €2,06 | +3,00 % | €2,00 | €2,06 | €2,00 | 3,31K |
| 2026-08-11 | €2,00 | -1,96 % | €2,07 | €2,07 | €2,00 | 58,99K |
| 2026-08-10 | €2,04 | 0,00 % | €2,04 | €2,05 | €2,04 | 20,07K |
| 2026-08-07 | €2,04 | -1,92 % | €2,05 | €2,07 | €2,04 | 11,79K |
| 2026-08-06 | €2,08 | +1,46 % | €2,09 | €2,10 | €2,08 | 15,85K |
| 2026-08-05 | €2,05 | -1,91 % | €2,05 | €2,09 | €2,04 | 12,84K |
| 2026-08-04 | €2,09 | -0,48 % | €2,05 | €2,10 | €2,05 | 11,15K |
| 2026-08-03 | €2,10 | +1,94 % | €2,06 | €2,10 | €2,06 | 32,20K |
| 2026-07-31 | €2,06 | -0,96 % | €2,04 | €2,10 | €2,04 | 29,34K |
| 2026-07-30 | €2,08 | -0,48 % | €2,08 | €2,08 | €2,05 | 2,15K |
| 2026-07-29 | €2,09 | 0,00 % | €2,05 | €2,05 | €2,05 | 50 |
| 2026-07-28 | €2,09 | +0,97 % | €2,07 | €2,09 | €2,07 | 6,29K |
| 2026-07-27 | €2,07 | 0,00 % | €2,07 | €2,07 | €2,07 | 1,55K |
| 2026-07-24 | €2,07 | +0,49 % | €2,10 | €2,10 | €2,06 | 13,20K |
| 2026-07-23 | €2,06 | -1,90 % | €2,10 | €2,10 | €2,06 | 18,82K |
| 2026-07-22 | €2,10 | 0,00 % | €2,09 | €2,10 | €2,09 | 14,26K |
| 2026-07-21 | €2,10 | 0,00 % | €2,10 | €2,10 | €2,10 | 4,26K |
| 2026-07-20 | €2,10 | 0,00 % | €2,10 | €2,10 | €2,10 | 0 |
| 2026-07-17 | €2,10 | +1,94 % | €2,10 | €2,14 | €2,08 | 24,00K |
| 2026-07-16 | €2,06 | -1,90 % | €2,10 | €2,10 | €2,06 | 2,45K |
| 2026-07-15 | €2,10 | +3,45 % | €2,05 | €2,10 | €2,05 | 13,37K |
| 2026-07-14 | €2,03 | -5,58 % | €2,11 | €2,12 | €2,02 | 21,15K |
| 2026-07-13 | €2,15 | +2,38 % | €2,16 | €2,16 | €2,15 | 5,73K |
| 2026-07-10 | €2,10 | -2,33 % | €2,10 | €2,10 | €2,10 | 3,17K |
| 2026-07-09 | €2,15 | 0,00 % | €2,15 | €2,15 | €2,15 | 0 |
| 2026-07-08 | €2,15 | +2,38 % | €2,15 | €2,15 | €2,15 | 1,00K |
| 2026-07-07 | €2,10 | -2,78 % | €2,15 | €2,15 | €2,10 | 8,76K |
| 2026-07-06 | €2,16 | -4,42 % | €2,24 | €2,24 | €2,16 | 5,80K |
| 2026-07-03 | €2,26 | +3,67 % | €2,21 | €2,26 | €2,21 | 10,92K |
| 2026-07-02 | €2,18 | 0,00 % | €2,21 | €2,21 | €2,18 | 3,29K |
| 2026-07-01 | €2,18 | +1,40 % | €2,15 | €2,23 | €2,15 | 10,73K |
| 2026-06-30 | €2,15 | -0,92 % | €2,17 | €2,17 | €2,09 | 18,53K |
| 2026-06-29 | €2,17 | 0,00 % | €2,19 | €2,21 | €2,15 | 9,59K |
| 2026-06-26 | €2,17 | -5,24 % | €2,25 | €2,25 | €2,17 | 13,17K |
| 2026-06-25 | €2,29 | 0,00 % | €2,29 | €2,29 | €2,29 | 1,21K |
| 2026-06-24 | €2,29 | -2,14 % | €2,30 | €2,30 | €2,29 | 2,49K |
| 2026-06-23 | €2,34 | -2,50 % | €2,35 | €2,36 | €2,29 | 11,23K |
| 2026-06-22 | €2,40 | +1,69 % | €2,39 | €2,49 | €2,39 | 21,57K |
| 2026-06-19 | €2,36 | +1,29 % | €2,35 | €2,38 | €2,35 | 4,76K |
| 2026-06-18 | €2,33 | 0,00 % | €2,33 | €2,33 | €2,33 | 0 |
| 2026-06-17 | €2,33 | -1,69 % | €2,33 | €2,40 | €2,29 | 11,14K |
| 2026-06-16 | €2,37 | -2,87 % | €2,35 | €2,37 | €2,35 | 4,24K |
| 2026-06-15 | €2,44 | +2,09 % | €2,35 | €2,46 | €2,35 | 20,16K |
| 2026-06-12 | €2,39 | -0,42 % | €2,36 | €2,49 | €2,36 | 16,62K |
| 2026-06-11 | €2,40 | +0,84 % | €2,43 | €2,43 | €2,35 | 2,52K |
| 2026-06-10 | €2,38 | -2,06 % | €2,43 | €2,43 | €2,36 | 14,69K |
| 2026-06-09 | €2,43 | 0,00 % | €2,43 | €2,43 | €2,43 | 2,66K |
| 2026-06-08 | €2,43 | -1,22 % | €2,51 | €2,53 | €2,41 | 8,65K |
| 2026-06-05 | €2,46 | -5,38 % | €2,47 | €2,53 | €2,46 | 33,40K |
| 2026-06-04 | €2,60 | +4,00 % | €2,52 | €2,60 | €2,51 | 19,75K |
| 2026-06-03 | €2,50 | +5,04 % | €2,38 | €2,50 | €2,38 | 19,86K |
| 2026-06-02 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 2,50K |
| 2026-06-01 | €2,38 | 0,00 % | €2,36 | €2,38 | €2,35 | 8,18K |
| 2026-05-29 | €2,38 | -1,24 % | €2,36 | €2,40 | €2,36 | 9,75K |