1,320€
10,92%
Echtzeit-Aktienkurs STV Group PLC
Bid:
Ask:
Aktienkurse zur STV Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 30.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 29.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 26.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 25.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 24.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 23.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 10,00% | - |
| 22.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | - |
| 19.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 18.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 17.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 16.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 15.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 12.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 10.09.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -10,14% | - |
| 09.09.2025 | 1,38 | 1,38 | 1,25 | 1,38 | 10,40% | - |
| 05.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 04.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 03.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 02.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -5,47% | - |
| 01.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 29.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 28.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,82% | - |
| 27.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 26.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 25.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 22.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 21.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 20.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 19.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 18.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 15.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 14.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 13.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 12.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 11.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 08.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 07.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 06.08.2025 | 1,35 | 1,37 | 1,35 | 1,37 | -0,72% | - |
| 05.08.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 0,73% | - |
| 04.08.2025 | 1,33 | 1,37 | 1,33 | 1,37 | 3,01% | - |
| 01.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 31.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -4,20% | - |
| 30.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,30% | - |
| 29.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | - |
| 28.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -23,79% | - |
| 25.07.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 24.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 23.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 22.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 21.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 18.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 17.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 16.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 15.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 14.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 11.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 10.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 09.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 08.07.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 5,83% | - |
| 07.07.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 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% | - |