1,103€
-4,09%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,14 | 1,17 | 1,12 | 1,13 | -1,91% | 14.571,00 |
| 04.05.2026 | 1,12 | 1,15 | 1,08 | 1,15 | 2,40% | 10.187,00 |
| 30.04.2026 | 1,13 | 1,14 | 1,11 | 1,12 | 0,27% | 6.250,00 |
| 29.04.2026 | 1,11 | 1,15 | 1,11 | 1,12 | 1,08% | 3.697,00 |
| 28.04.2026 | 1,16 | 1,16 | 1,10 | 1,11 | -5,46% | 9.700,00 |
| 27.04.2026 | 1,17 | 1,17 | 1,13 | 1,17 | 0,00% | 30.051,00 |
| 24.04.2026 | 1,16 | 1,17 | 1,11 | 1,17 | 1,74% | 4.000,00 |
| 23.04.2026 | 1,14 | 1,16 | 1,12 | 1,15 | 1,68% | 22.100,00 |
| 22.04.2026 | 1,11 | 1,14 | 1,11 | 1,13 | 0,44% | 570,00 |
| 21.04.2026 | 1,14 | 1,14 | 1,10 | 1,13 | -1,31% | 75,00 |
| 20.04.2026 | 1,17 | 1,17 | 1,12 | 1,14 | -1,72% | 7.230,00 |
| 17.04.2026 | 1,09 | 1,17 | 1,07 | 1,16 | 5,44% | 27.500,00 |
| 16.04.2026 | 1,10 | 1,11 | 1,08 | 1,10 | 0,46% | 1.700,00 |
| 15.04.2026 | 1,09 | 1,12 | 1,07 | 1,10 | 0,92% | 14.149,00 |
| 14.04.2026 | 1,04 | 1,10 | 1,04 | 1,09 | 4,62% | 31.131,00 |
| 13.04.2026 | 1,05 | 1,05 | 1,02 | 1,04 | -0,29% | - |
| 10.04.2026 | 1,04 | 1,06 | 1,01 | 1,04 | 0,77% | 10.850,00 |
| 09.04.2026 | 1,08 | 1,08 | 1,02 | 1,04 | -3,72% | 75,00 |
| 08.04.2026 | 1,05 | 1,08 | 1,03 | 1,08 | 2,38% | 12.356,00 |
| 07.04.2026 | 1,04 | 1,05 | 1,02 | 1,05 | 0,67% | 1.935,00 |
| 02.04.2026 | 1,04 | 1,05 | 1,01 | 1,04 | 0,48% | 7.700,00 |
| 01.04.2026 | 1,03 | 1,05 | 1,01 | 1,04 | -0,86% | 77.817,00 |
| 31.03.2026 | 1,05 | 1,06 | 1,00 | 1,05 | -0,57% | 10.895,00 |
| 30.03.2026 | 1,05 | 1,06 | 1,02 | 1,05 | 0,77% | 1.860,00 |
| 27.03.2026 | 1,06 | 1,09 | 1,02 | 1,05 | -1,42% | 16.023,00 |
| 26.03.2026 | 1,06 | 1,08 | 1,04 | 1,06 | 0,47% | 16.521,00 |
| 25.03.2026 | 1,04 | 1,09 | 1,01 | 1,06 | -1,40% | 15.694,00 |
| 24.03.2026 | 1,03 | 1,08 | 1,02 | 1,07 | 4,39% | 49.470,00 |
| 23.03.2026 | 1,06 | 1,07 | 1,02 | 1,03 | -4,92% | 6.935,00 |
| 20.03.2026 | 1,11 | 1,11 | 1,06 | 1,08 | -2,00% | 6.750,00 |
| 19.03.2026 | 1,11 | 1,11 | 1,08 | 1,10 | 0,92% | 7.500,00 |
| 18.03.2026 | 1,10 | 1,11 | 1,08 | 1,09 | -0,91% | 9.933,00 |
| 17.03.2026 | 1,08 | 1,11 | 1,07 | 1,10 | 1,85% | 84,00 |
| 16.03.2026 | 1,09 | 1,10 | 1,05 | 1,08 | -1,19% | 9.564,00 |
| 13.03.2026 | 1,10 | 1,11 | 1,06 | 1,09 | 0,28% | 55.274,00 |
| 12.03.2026 | 1,10 | 1,10 | 1,06 | 1,09 | -0,46% | 7.860,00 |
| 11.03.2026 | 1,08 | 1,11 | 1,07 | 1,10 | 1,58% | 4.780,00 |
| 10.03.2026 | 1,12 | 1,20 | 1,07 | 1,08 | -4,60% | 19.606,00 |
| 09.03.2026 | 1,18 | 1,18 | 1,11 | 1,13 | -4,48% | 84,00 |
| 06.03.2026 | 1,17 | 1,18 | 1,14 | 1,18 | 0,94% | 15.016,00 |
| 05.03.2026 | 1,19 | 1,19 | 1,14 | 1,17 | 1,21% | 39.004,00 |
| 04.03.2026 | 1,13 | 1,21 | 1,08 | 1,16 | 4,99% | 11.534,00 |
| 03.03.2026 | 1,11 | 1,11 | 1,08 | 1,10 | -0,45% | 185,00 |
| 02.03.2026 | 1,09 | 1,12 | 1,09 | 1,11 | 2,12% | 16.797,00 |
| 27.02.2026 | 1,11 | 1,11 | 1,08 | 1,09 | -1,81% | 78,00 |
| 26.02.2026 | 1,11 | 1,11 | 1,08 | 1,11 | 0,00% | - |
| 25.02.2026 | 1,11 | 1,11 | 1,08 | 1,11 | -0,27% | 11.200,00 |
| 24.02.2026 | 1,15 | 1,15 | 1,08 | 1,11 | -3,06% | 2.800,00 |
| 23.02.2026 | 1,12 | 1,18 | 1,12 | 1,14 | 2,24% | 10.492,00 |
| 20.02.2026 | 1,12 | 1,12 | 1,09 | 1,12 | 0,54% | 16.139,00 |
| 19.02.2026 | 1,17 | 1,17 | 1,06 | 1,11 | -4,39% | 50.553,00 |
| 18.02.2026 | 1,17 | 1,17 | 1,12 | 1,16 | -0,17% | 1.290,00 |
| 17.02.2026 | 1,15 | 1,17 | 1,13 | 1,17 | 1,04% | 8.000,00 |
| 16.02.2026 | 1,15 | 1,15 | 1,11 | 1,15 | 0,00% | 5.925,00 |
| 13.02.2026 | 1,16 | 1,16 | 1,14 | 1,15 | -0,60% | 900,00 |
| 12.02.2026 | 1,14 | 1,17 | 1,13 | 1,16 | 1,75% | 14.002,00 |
| 11.02.2026 | 1,13 | 1,14 | 1,12 | 1,14 | 0,71% | - |
| 10.02.2026 | 1,17 | 1,17 | 1,10 | 1,13 | -1,74% | 10.639,00 |
| 09.02.2026 | 1,14 | 1,17 | 1,12 | 1,15 | 4,92% | 10.946,00 |
| 06.02.2026 | 1,08 | 1,14 | 1,08 | 1,10 | 2,14% | 33.979,00 |
| 05.02.2026 | 1,15 | 1,18 | 1,02 | 1,08 | -3,41% | 25.067,00 |
| 04.02.2026 | 1,21 | 1,21 | 1,11 | 1,11 | -8,02% | - |
| 03.02.2026 | 1,20 | 1,25 | 1,13 | 1,21 | 0,83% | 30.205,00 |
| 02.02.2026 | 1,21 | 1,22 | 1,17 | 1,20 | -0,25% | 14.000,00 |
| 30.01.2026 | 1,21 | 1,25 | 1,15 | 1,20 | -0,58% | 11.500,00 |
| 29.01.2026 | 1,21 | 1,28 | 1,19 | 1,21 | 0,17% | 7.676,00 |
| 28.01.2026 | 1,27 | 1,30 | 1,17 | 1,21 | -4,51% | 56,00 |
| 27.01.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 2,26% | 5.356,00 |
| 26.01.2026 | 1,23 | 1,26 | 1,20 | 1,24 | 0,32% | 4.213,00 |
| 23.01.2026 | 1,25 | 1,25 | 1,20 | 1,23 | -0,96% | 130.000,00 |
| 22.01.2026 | 1,22 | 1,25 | 1,21 | 1,25 | 4,62% | 81,00 |
| 21.01.2026 | 1,22 | 1,26 | 1,16 | 1,19 | -2,30% | 3.252,00 |
| 20.01.2026 | 1,25 | 1,25 | 1,19 | 1,22 | -2,40% | 12.533,00 |
| 19.01.2026 | 1,34 | 1,34 | 1,23 | 1,25 | -6,52% | 42.223,00 |
| 16.01.2026 | 1,35 | 1,39 | 1,31 | 1,34 | -0,96% | 26.004,00 |
| 15.01.2026 | 1,36 | 1,37 | 1,31 | 1,35 | 0,00% | 12.280,00 |
| 14.01.2026 | 1,28 | 1,48 | 1,26 | 1,35 | 5,31% | 56.088,00 |
| 13.01.2026 | 1,31 | 1,34 | 1,21 | 1,28 | -1,92% | 52.825,00 |
| 12.01.2026 | 1,22 | 1,33 | 1,18 | 1,31 | 7,14% | 12.119,00 |
| 09.01.2026 | 1,12 | 1,22 | 1,12 | 1,22 | 9,24% | 8.774,00 |
| 08.01.2026 | 1,16 | 1,16 | 1,10 | 1,12 | -3,71% | 29,00 |
| 07.01.2026 | 1,12 | 1,17 | 1,10 | 1,16 | 4,04% | 7.638,00 |
| 06.01.2026 | 1,12 | 1,14 | 1,10 | 1,11 | -0,89% | 3.102,00 |
| 05.01.2026 | 1,09 | 1,15 | 1,08 | 1,12 | 3,69% | 47.039,00 |
| 02.01.2026 | 1,08 | 1,13 | 1,08 | 1,08 | 0,74% | 3.433,00 |
| 30.12.2025 | 1,07 | 1,09 | 1,06 | 1,08 | -0,28% | 3.650,00 |
| 29.12.2025 | 1,09 | 1,09 | 1,06 | 1,08 | 0,75% | 19.050,00 |
| 23.12.2025 | 1,08 | 1,09 | 1,06 | 1,07 | -0,47% | 28.648,00 |
| 22.12.2025 | 1,10 | 1,12 | 1,06 | 1,08 | -1,83% | 69.192,00 |
| 19.12.2025 | 1,06 | 1,16 | 1,06 | 1,10 | 1,58% | 31.855,00 |
| 18.12.2025 | 1,09 | 1,13 | 1,06 | 1,08 | 0,28% | 27.281,00 |
| 17.12.2025 | 1,09 | 1,09 | 1,05 | 1,08 | -1,19% | 30.820,00 |
| 16.12.2025 | 1,11 | 1,13 | 0,73 | 1,09 | -2,86% | 12.193,00 |
| 15.12.2025 | 1,13 | 1,15 | 1,11 | 1,12 | -0,71% | 10.260,00 |
| 12.12.2025 | 1,12 | 1,17 | 1,10 | 1,13 | 2,08% | 13.405,00 |
| 11.12.2025 | 1,16 | 1,17 | 1,11 | 1,11 | -4,99% | 17.393,00 |
| 10.12.2025 | 1,14 | 1,17 | 1,11 | 1,16 | 2,20% | 11.600,00 |
| 09.12.2025 | 1,14 | 1,17 | 1,12 | 1,14 | -2,15% | 17.563,00 |
| 08.12.2025 | 1,19 | 1,19 | 1,13 | 1,16 | -2,10% | 36.010,00 |
| 05.12.2025 | 1,17 | 1,21 | 1,16 | 1,19 | -0,83% | 14.136,00 |