2,300€
13,86%
Echtzeit-Aktienkurs STV Group PLC
Bid:
Ask:
Aktienkurse zur STV Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 2,19 | 2,31 | 2,06 | 2,29 | 13,37% | - |
| 04.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 03.07.2025 | 2,00 | 2,04 | 2,00 | 2,02 | 3,59% | - |
| 02.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | - |
| 01.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -11,21% | - |
| 30.06.2025 | 1,91 | 2,14 | 1,91 | 2,14 | 13,83% | 1.000,00 |
| 27.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -3,09% | - |
| 26.06.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,57% | - |
| 25.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -11,57% | - |
| 24.06.2025 | 1,91 | 2,16 | 1,91 | 2,16 | 13,09% | 1.000,00 |
| 23.06.2025 | 1,88 | 1,91 | 1,88 | 1,91 | 0,00% | - |
| 20.06.2025 | 1,86 | 1,91 | 1,86 | 1,91 | -0,52% | - |
| 19.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 18.06.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,02% | - |
| 17.06.2025 | 1,92 | 1,98 | 1,92 | 1,98 | 3,66% | - |
| 16.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 13.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -4,02% | - |
| 12.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 11.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 10.06.2025 | 1,99 | 2,00 | 1,99 | 2,00 | 0,00% | - |
| 09.06.2025 | 1,99 | 2,00 | 1,99 | 2,00 | 1,01% | - |
| 06.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 05.06.2025 | 1,98 | 1,98 | 1,96 | 1,96 | 0,00% | - |
| 04.06.2025 | 1,92 | 1,96 | 1,92 | 1,96 | -2,00% | - |
| 03.06.2025 | 1,98 | 2,00 | 1,98 | 2,00 | -0,99% | - |
| 02.06.2025 | 1,97 | 2,02 | 1,97 | 2,02 | 5,21% | - |
| 30.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 29.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 28.05.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 5,49% | - |
| 27.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 26.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,67% | - |
| 23.05.2025 | 1,80 | 1,87 | 1,80 | 1,87 | 2,19% | - |
| 22.05.2025 | 1,79 | 1,83 | 1,79 | 1,83 | 1,67% | - |
| 21.05.2025 | 1,79 | 1,80 | 1,78 | 1,80 | -0,55% | - |
| 20.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 19.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 16.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 15.05.2025 | 1,80 | 1,85 | 1,80 | 1,85 | -0,54% | - |
| 14.05.2025 | 1,82 | 1,86 | 1,82 | 1,86 | -1,59% | - |
| 13.05.2025 | 1,83 | 1,89 | 1,83 | 1,89 | 2,72% | - |
| 12.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 09.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 08.05.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 1,11% | - |
| 07.05.2025 | 1,78 | 1,81 | 1,78 | 1,80 | 0,00% | - |
| 06.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 05.05.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 1,12% | - |
| 02.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 30.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 29.04.2025 | 1,77 | 1,82 | 1,77 | 1,82 | 2,25% | - |
| 28.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,20% | - |
| 25.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 24.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 23.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 22.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -5,41% | - |
| 17.04.2025 | 1,88 | 1,88 | 1,85 | 1,85 | 3,35% | - |
| 16.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 15.04.2025 | 1,77 | 1,80 | 1,77 | 1,77 | 2,91% | - |
| 14.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 11.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 10.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 09.04.2025 | 1,64 | 1,65 | 1,64 | 1,64 | 1,23% | - |
| 08.04.2025 | 1,60 | 1,63 | 1,60 | 1,62 | 0,62% | - |
| 07.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -8,52% | - |
| 04.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 03.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | - |
| 02.04.2025 | 1,81 | 1,86 | 1,81 | 1,86 | -0,53% | - |
| 01.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 31.03.2025 | 1,82 | 1,87 | 1,82 | 1,87 | 2,19% | - |
| 28.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | - |
| 27.03.2025 | 1,82 | 1,86 | 1,82 | 1,86 | 3,33% | - |
| 26.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 25.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -4,81% | - |
| 24.03.2025 | 1,83 | 1,87 | 1,83 | 1,87 | 0,00% | - |
| 21.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 20.03.2025 | 1,86 | 1,91 | 1,86 | 1,91 | 3,24% | - |
| 19.03.2025 | 1,82 | 1,85 | 1,82 | 1,85 | -1,60% | - |
| 18.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 17.03.2025 | 1,86 | 1,91 | 1,86 | 1,91 | 3,80% | - |
| 14.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 13.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 12.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 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% | - |