Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.509,66 +128,66 (+0,23%)
Singulus Technologies AG (SNG.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:50AM CEST
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,5150 | 1,5950 | 1,5150 | 1,5950 | 1,5950 | 21 |
| 09. Mai 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 08. Mai 2024 | 1,5900 | 1,6450 | 1,5900 | 1,6450 | 1,6450 | 1.000 |
| 07. Mai 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 2.000 |
| 06. Mai 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 03. Mai 2024 | 1,6050 | 1,6050 | 1,5900 | 1,5900 | 1,5900 | 500 |
| 02. Mai 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| 30. Apr. 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 29. Apr. 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| 26. Apr. 2024 | 1,6250 | 1,6400 | 1,6250 | 1,6400 | 1,6400 | 300 |
| 25. Apr. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 24. Apr. 2024 | 1,5850 | 1,6450 | 1,5850 | 1,6450 | 1,6450 | 100 |
| 23. Apr. 2024 | 1,5250 | 1,6200 | 1,5250 | 1,6200 | 1,6200 | 1.000 |
| 22. Apr. 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
| 19. Apr. 2024 | 1,6600 | 1,6650 | 1,5800 | 1,5900 | 1,5900 | 6.230 |
| 18. Apr. 2024 | 1,5100 | 1,6400 | 1,5100 | 1,6400 | 1,6400 | 1.000 |
| 17. Apr. 2024 | 1,5100 | 1,5150 | 1,5100 | 1,5150 | 1,5150 | 52 |
| 16. Apr. 2024 | 1,5900 | 1,5900 | 1,5200 | 1,5200 | 1,5200 | 1.230 |
| 15. Apr. 2024 | 1,3300 | 1,3450 | 1,3300 | 1,3450 | 1,3450 | 1 |
| 12. Apr. 2024 | 1,3000 | 1,3450 | 1,3000 | 1,3450 | 1,3450 | 2.000 |
| 11. Apr. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 10. Apr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 09. Apr. 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 800 |
| 08. Apr. 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | - |
| 05. Apr. 2024 | 1,1850 | 1,2500 | 1,1850 | 1,2500 | 1,2500 | 1.078 |
| 04. Apr. 2024 | 1,0850 | 1,2250 | 1,0850 | 1,2250 | 1,2250 | 300 |
| 03. Apr. 2024 | 0,9920 | 0,9920 | 0,9920 | 0,9920 | 0,9920 | - |
| 02. Apr. 2024 | 1,0500 | 1,1050 | 1,0500 | 1,1000 | 1,1000 | 1.341 |
| 28. März 2024 | 1,0450 | 1,1750 | 1,0450 | 1,1750 | 1,1750 | 1.000 |
| 27. März 2024 | 1,1050 | 1,1750 | 1,1050 | 1,1550 | 1,1550 | 7.000 |
| 26. März 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
| 25. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 22. März 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | - |
| 21. März 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 20. März 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 19. März 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 18. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 15. März 2024 | 1,2450 | 1,3450 | 1,2450 | 1,3450 | 1,3450 | 500 |
| 14. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 13. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 12. März 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 11. März 2024 | 1,3100 | 1,3550 | 1,3100 | 1,3550 | 1,3550 | 600 |
| 08. März 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 07. März 2024 | 1,2550 | 1,2550 | 1,2350 | 1,2350 | 1,2350 | 100 |
| 06. März 2024 | 1,3400 | 1,3400 | 1,2550 | 1,2550 | 1,2550 | 50 |
| 05. März 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 04. März 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
| 01. März 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
| 29. Feb. 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
| 28. Feb. 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
| 27. Feb. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 26. Feb. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 23. Feb. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 22. Feb. 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
| 21. Feb. 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
| 20. Feb. 2024 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1 |
| 19. Feb. 2024 | 1,4100 | 1,4400 | 1,4100 | 1,4400 | 1,4400 | 4 |
| 16. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 15. Feb. 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 4 |
| 14. Feb. 2024 | 1,5100 | 1,5850 | 1,5100 | 1,5850 | 1,5850 | 2.000 |
| 13. Feb. 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
| 12. Feb. 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 09. Feb. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 08. Feb. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 07. Feb. 2024 | 1,4050 | 1,4050 | 1,3850 | 1,3850 | 1,3850 | 1 |
| 06. Feb. 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | 862 |
| 05. Feb. 2024 | 1,4600 | 1,4850 | 1,4600 | 1,4850 | 1,4850 | 50 |
| 02. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 01. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 31. Jan. 2024 | 1,3400 | 1,5550 | 1,3400 | 1,5550 | 1,5550 | 1.200 |
| 30. Jan. 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
| 29. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 26. Jan. 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 25. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 24. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 23. Jan. 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 22. Jan. 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 19. Jan. 2024 | 1,3450 | 1,4950 | 1,3450 | 1,4950 | 1,4950 | 400 |
| 18. Jan. 2024 | 1,6350 | 1,6350 | 1,3250 | 1,3250 | 1,3250 | 200 |
| 17. Jan. 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
| 16. Jan. 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
| 15. Jan. 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 12. Jan. 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 11. Jan. 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 10. Jan. 2024 | 1,6450 | 1,6650 | 1,6450 | 1,6650 | 1,6650 | 20 |
| 09. Jan. 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 08. Jan. 2024 | 1,7700 | 1,7700 | 1,6750 | 1,6750 | 1,6750 | 122 |
| 05. Jan. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 04. Jan. 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
| 03. Jan. 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1.212 |
| 02. Jan. 2024 | 1,6350 | 1,7350 | 1,6350 | 1,7000 | 1,7000 | 2 |
| 29. Dez. 2023 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
| 28. Dez. 2023 | 1,5650 | 1,6350 | 1,5650 | 1,6350 | 1,6350 | 100 |
| 27. Dez. 2023 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | - |
| 22. Dez. 2023 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
| 21. Dez. 2023 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
| 20. Dez. 2023 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
| 19. Dez. 2023 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
| 18. Dez. 2023 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | - |
| 15. Dez. 2023 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
