Deutsche Märkte öffnen in 6 Stunden 33 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.933,54 +803,73 (+1,48%) CMC Crypto 200
1.273,73 +2,99 (+0,24%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Singulus Technologies AG (SNG.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 10:52AM CEST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,7800 | 1,7800 | 1,6450 | 1,7500 | 1,7500 | 1.047 |
| 30. Apr. 2024 | 1,6250 | 1,8000 | 1,6100 | 1,7900 | 1,7900 | 14.928 |
| 29. Apr. 2024 | 1,6400 | 1,7000 | 1,5500 | 1,6550 | 1,6550 | 42.114 |
| 26. Apr. 2024 | 1,6500 | 1,6500 | 1,5200 | 1,5200 | 1,5200 | 3.397 |
| 25. Apr. 2024 | 1,6400 | 1,6500 | 1,5250 | 1,6300 | 1,6300 | 28.102 |
| 24. Apr. 2024 | 1,6050 | 1,6500 | 1,5600 | 1,6100 | 1,6100 | 5.666 |
| 23. Apr. 2024 | 1,6000 | 1,6500 | 1,5350 | 1,6500 | 1,6500 | 10.825 |
| 22. Apr. 2024 | 1,6200 | 1,6250 | 1,5350 | 1,5850 | 1,5850 | 4.439 |
| 19. Apr. 2024 | 1,6450 | 1,6450 | 1,5500 | 1,6000 | 1,6000 | 6.444 |
| 18. Apr. 2024 | 1,6350 | 1,6500 | 1,5500 | 1,6500 | 1,6500 | 19.864 |
| 17. Apr. 2024 | 1,5200 | 1,6400 | 1,4900 | 1,5700 | 1,5700 | 30.466 |
| 16. Apr. 2024 | 1,5000 | 1,5800 | 1,4450 | 1,5800 | 1,5800 | 19.562 |
| 15. Apr. 2024 | 1,4500 | 1,5800 | 1,3300 | 1,5800 | 1,5800 | 12.981 |
| 12. Apr. 2024 | 1,3250 | 1,4500 | 1,3250 | 1,4500 | 1,4500 | 7.653 |
| 11. Apr. 2024 | 1,4100 | 1,4150 | 1,2500 | 1,2700 | 1,2700 | 11.055 |
| 10. Apr. 2024 | 1,3700 | 1,4450 | 1,3700 | 1,3700 | 1,3700 | 59.251 |
| 09. Apr. 2024 | 1,3000 | 1,4550 | 1,3000 | 1,3600 | 1,3600 | 20.175 |
| 08. Apr. 2024 | 1,1800 | 1,3600 | 1,1800 | 1,3600 | 1,3600 | 73.091 |
| 05. Apr. 2024 | 1,2300 | 1,2300 | 1,1450 | 1,1450 | 1,1450 | 1.293 |
| 04. Apr. 2024 | 1,1350 | 1,2300 | 1,1000 | 1,2300 | 1,2300 | 38.604 |
| 03. Apr. 2024 | 1,0150 | 1,0900 | 1,0150 | 1,0900 | 1,0900 | 12.272 |
| 02. Apr. 2024 | 1,1050 | 1,1500 | 1,0400 | 1,0600 | 1,0600 | 18.455 |
| 28. März 2024 | 1,1350 | 1,1600 | 1,0800 | 1,1600 | 1,1600 | 7.440 |
| 27. März 2024 | 1,0050 | 1,1400 | 1,0050 | 1,1350 | 1,1350 | 9.604 |
| 26. März 2024 | 1,1750 | 1,1750 | 1,1000 | 1,1000 | 1,1000 | 11.340 |
| 25. März 2024 | 1,2000 | 1,2150 | 1,1400 | 1,1550 | 1,1550 | 14.113 |
| 22. März 2024 | 1,2500 | 1,3350 | 1,1050 | 1,2050 | 1,2050 | 55.695 |
| 21. März 2024 | 1,2400 | 1,3450 | 1,2400 | 1,3050 | 1,3050 | 3.457 |
| 20. März 2024 | 1,2500 | 1,2550 | 1,1150 | 1,2500 | 1,2500 | 31.561 |
| 19. März 2024 | 1,3000 | 1,3250 | 1,2900 | 1,3000 | 1,3000 | 18.352 |
| 18. März 2024 | 1,3000 | 1,3250 | 1,3000 | 1,3150 | 1,3150 | 1.252 |
| 15. März 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3150 | 1,3150 | 134 |
| 14. März 2024 | 1,3450 | 1,3450 | 1,3000 | 1,3150 | 1,3150 | 3.381 |
| 13. März 2024 | 1,3100 | 1,3350 | 1,3050 | 1,3350 | 1,3350 | 2.203 |
| 12. März 2024 | 1,3000 | 1,3450 | 1,3000 | 1,3250 | 1,3250 | 520 |
| 11. März 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 645 |
| 08. März 2024 | 1,3700 | 1,3700 | 1,3100 | 1,3400 | 1,3400 | 2.783 |
| 07. März 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1.883 |
| 06. März 2024 | 1,3300 | 1,4150 | 1,3200 | 1,3200 | 1,3200 | 3.609 |
| 05. März 2024 | 1,3400 | 1,4350 | 1,3400 | 1,3450 | 1,3450 | 2.427 |
| 04. März 2024 | 1,3450 | 1,4350 | 1,3450 | 1,3450 | 1,3450 | 837 |
| 01. März 2024 | 1,4300 | 1,4300 | 1,3250 | 1,3450 | 1,3450 | 5.777 |
| 29. Feb. 2024 | 1,4400 | 1,4400 | 1,3450 | 1,3450 | 1,3450 | 1.355 |
| 28. Feb. 2024 | 1,4300 | 1,4400 | 1,3950 | 1,3950 | 1,3950 | 2.222 |
| 27. Feb. 2024 | 1,3750 | 1,4350 | 1,3750 | 1,4200 | 1,4200 | 5.581 |
| 26. Feb. 2024 | 1,5000 | 1,5000 | 1,3600 | 1,3750 | 1,3750 | 9.474 |
| 23. Feb. 2024 | 1,5000 | 1,5050 | 1,5000 | 1,5050 | 1,5050 | 19.271 |
| 22. Feb. 2024 | 1,4450 | 1,4500 | 1,4350 | 1,4350 | 1,4350 | 3.000 |
| 21. Feb. 2024 | 1,5000 | 1,5000 | 1,3600 | 1,3600 | 1,3600 | 6.612 |
| 20. Feb. 2024 | 1,5800 | 1,5800 | 1,4300 | 1,4300 | 1,4300 | 2.821 |
| 19. Feb. 2024 | 1,5000 | 1,5600 | 1,5000 | 1,5150 | 1,5150 | 810 |
| 16. Feb. 2024 | 1,5050 | 1,5050 | 1,4850 | 1,4850 | 1,4850 | 200 |
| 15. Feb. 2024 | 1,5900 | 1,6100 | 1,5050 | 1,5200 | 1,5200 | 2.534 |
| 14. Feb. 2024 | 1,6450 | 1,6500 | 1,5900 | 1,5900 | 1,5900 | 12.892 |
| 13. Feb. 2024 | 1,4950 | 1,5200 | 1,4900 | 1,5050 | 1,5050 | 16.354 |
| 12. Feb. 2024 | 1,3750 | 1,3850 | 1,3750 | 1,3800 | 1,3800 | 1.368 |
| 09. Feb. 2024 | 1,5050 | 1,5050 | 1,4500 | 1,4500 | 1,4500 | 1.088 |
| 08. Feb. 2024 | 1,5200 | 1,5200 | 1,4200 | 1,4700 | 1,4700 | 1.911 |
| 07. Feb. 2024 | 1,5150 | 1,5200 | 1,4500 | 1,4500 | 1,4500 | 1.202 |
| 06. Feb. 2024 | 1,5000 | 1,5050 | 1,4500 | 1,5000 | 1,5000 | 7.653 |
| 05. Feb. 2024 | 1,5000 | 1,5550 | 1,5000 | 1,5300 | 1,5300 | 634 |
| 02. Feb. 2024 | 1,5600 | 1,6050 | 1,5300 | 1,5550 | 1,5550 | 14.584 |
| 01. Feb. 2024 | 1,5500 | 1,7000 | 1,4950 | 1,6000 | 1,6000 | 14.072 |
| 31. Jan. 2024 | 1,4500 | 1,5350 | 1,4500 | 1,5100 | 1,5100 | 8.061 |
| 30. Jan. 2024 | 1,4750 | 1,4750 | 1,3850 | 1,3950 | 1,3950 | 4.145 |
| 29. Jan. 2024 | 1,3250 | 1,4300 | 1,3250 | 1,4000 | 1,4000 | 6.112 |
| 26. Jan. 2024 | 1,4200 | 1,4200 | 1,4150 | 1,4200 | 1,4200 | 393 |
| 25. Jan. 2024 | 1,2850 | 1,3750 | 1,2850 | 1,3500 | 1,3500 | 15.731 |
| 24. Jan. 2024 | 1,3350 | 1,4200 | 1,1850 | 1,2800 | 1,2800 | 57.015 |
| 23. Jan. 2024 | 1,4300 | 1,4950 | 1,3500 | 1,4200 | 1,4200 | 23.071 |
| 22. Jan. 2024 | 1,4950 | 1,4950 | 1,4350 | 1,4650 | 1,4650 | 2.053 |
| 19. Jan. 2024 | 1,4350 | 1,4950 | 1,4300 | 1,4700 | 1,4700 | 6.479 |
| 18. Jan. 2024 | 1,6900 | 1,6900 | 1,2600 | 1,4050 | 1,4050 | 23.652 |
| 17. Jan. 2024 | 1,6600 | 1,6600 | 1,5850 | 1,5850 | 1,5850 | 27.677 |
| 16. Jan. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 5.716 |
| 15. Jan. 2024 | 1,7400 | 1,7400 | 1,6600 | 1,6600 | 1,6600 | 7.017 |
| 12. Jan. 2024 | 1,6750 | 1,7200 | 1,6750 | 1,7200 | 1,7200 | 1.534 |
| 11. Jan. 2024 | 1,6700 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | 3.157 |
| 10. Jan. 2024 | 1,7450 | 1,7500 | 1,6650 | 1,6650 | 1,6650 | 2.530 |
| 09. Jan. 2024 | 1,6700 | 1,6700 | 1,6650 | 1,6650 | 1,6650 | 96 |
| 08. Jan. 2024 | 1,7800 | 1,7800 | 1,6750 | 1,6750 | 1,6750 | 553 |
| 05. Jan. 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7000 | 1,7000 | 2.303 |
| 04. Jan. 2024 | 1,6800 | 1,8900 | 1,6300 | 1,7800 | 1,7800 | 13.451 |
| 03. Jan. 2024 | 1,6500 | 1,6800 | 1,6500 | 1,6800 | 1,6800 | 640 |
| 02. Jan. 2024 | 1,7350 | 1,7350 | 1,6550 | 1,6550 | 1,6550 | 1.542 |
| 29. Dez. 2023 | 1,6250 | 1,7000 | 1,5900 | 1,6450 | 1,6450 | 2.731 |
| 28. Dez. 2023 | 1,6250 | 1,6350 | 1,6250 | 1,6300 | 1,6300 | 421 |
| 27. Dez. 2023 | 1,6250 | 1,7000 | 1,6250 | 1,6750 | 1,6750 | 714 |
| 22. Dez. 2023 | 1,7100 | 1,7300 | 1,6250 | 1,6250 | 1,6250 | 2.428 |
| 21. Dez. 2023 | 1,7100 | 1,7550 | 1,7100 | 1,7250 | 1,7250 | 1.930 |
| 20. Dez. 2023 | 1,6950 | 1,7100 | 1,6950 | 1,7100 | 1,7100 | 1.211 |
| 19. Dez. 2023 | 1,7500 | 1,7500 | 1,6950 | 1,7250 | 1,7250 | 4.858 |
| 18. Dez. 2023 | 1,8000 | 1,8000 | 1,7550 | 1,7550 | 1,7550 | 2.479 |
| 15. Dez. 2023 | 1,8000 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 2.077 |
| 14. Dez. 2023 | 1,7500 | 1,7500 | 1,6850 | 1,7050 | 1,7050 | 20.261 |
| 13. Dez. 2023 | 1,7000 | 1,8100 | 1,7000 | 1,7300 | 1,7300 | 5.670 |
| 12. Dez. 2023 | 1,7200 | 1,7550 | 1,7050 | 1,7050 | 1,7050 | 2.235 |
| 11. Dez. 2023 | 1,8300 | 1,8300 | 1,7200 | 1,7200 | 1,7200 | 774 |
| 08. Dez. 2023 | 1,7500 | 1,8300 | 1,7500 | 1,7650 | 1,7650 | 1.500 |
| 07. Dez. 2023 | 1,7500 | 1,8350 | 1,7500 | 1,7700 | 1,7700 | 2.050 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
