2,010€
5,24%
Echtzeit-Aktienkurs STV Group PLC
Bid:
Ask:
Aktienkurse zur STV Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,99 | 2,06 | 1,91 | 2,01 | 4,97% | - |
| 11.03.2025 | 2,00 | 2,00 | 1,91 | 1,91 | -6,37% | - |
| 10.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,55% | - |
| 07.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 06.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | - |
| 05.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -6,36% | - |
| 04.03.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 0,92% | - |
| 03.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 28.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 27.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 26.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 25.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 24.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 21.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 20.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 19.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 18.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 17.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 14.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 13.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 12.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 11.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 10.02.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 0,88% | - |
| 07.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 06.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 05.02.2025 | 2,24 | 2,28 | 2,24 | 2,28 | -0,87% | - |
| 04.02.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 0,88% | - |
| 03.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 31.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 30.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 29.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 28.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 27.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 24.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 23.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 22.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 21.01.2025 | 2,22 | 2,26 | 2,22 | 2,26 | -0,88% | - |
| 20.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 17.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 16.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 15.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -4,24% | - |
| 14.01.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -0,84% | - |
| 13.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 10.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 09.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 08.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 07.01.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 1,61% | - |
| 06.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 03.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 02.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 30.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 27.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 23.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 20.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 19.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 18.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 17.12.2024 | 2,56 | 2,60 | 2,56 | 2,60 | 1,56% | - |
| 16.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 13.12.2024 | 2,54 | 2,58 | 2,54 | 2,58 | -1,53% | - |
| 12.12.2024 | 2,60 | 2,62 | 2,60 | 2,62 | 0,00% | - |
| 11.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 10.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 09.12.2024 | 2,62 | 2,66 | 2,62 | 2,66 | 1,53% | - |
| 06.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 05.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 04.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 03.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 02.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 29.11.2024 | 2,48 | 2,52 | 2,48 | 2,52 | 6,78% | - |
| 28.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 27.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 4,39% | - |
| 26.11.2024 | 2,20 | 2,28 | 2,20 | 2,28 | 1,79% | - |
| 25.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -5,88% | - |
| 22.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 21.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 20.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 19.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 18.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 15.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 14.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 13.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | - |
| 12.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 11.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 08.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 07.11.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 06.11.2024 | 2,66 | 2,70 | 2,66 | 2,70 | 1,50% | - |
| 05.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 04.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 01.11.2024 | 2,66 | 2,70 | 2,66 | 2,70 | 2,27% | - |
| 31.10.2024 | 2,70 | 2,70 | 2,64 | 2,64 | -1,49% | - |
| 30.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 29.10.2024 | 2,70 | 2,70 | 2,68 | 2,68 | -3,60% | - |
| 28.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 25.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -2,86% | - |
| 24.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 23.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 22.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 21.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 18.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 3,73% | - |
| 17.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |