Echtzeit-Aktienkurs STV GROUP PLC LS -,50
Bid:
Ask:
Aktienkurse zur STV GROUP PLC LS -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |