2,990€
3,10%
Echtzeit-Aktienkurs STV Group PLC
Bid:
Ask:
Aktienkurse zur STV Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,97 | 2,97 | 2,84 | 2,97 | 2,41% | - |
| 16.05.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 15.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 14.05.2024 | 2,86 | 2,88 | 2,86 | 2,88 | 1,41% | - |
| 13.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 10.05.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 09.05.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 08.05.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 07.05.2024 | 2,68 | 2,72 | 2,68 | 2,72 | 1,49% | - |
| 06.05.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 03.05.2024 | 2,66 | 2,72 | 2,66 | 2,72 | 1,49% | - |
| 02.05.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 30.04.2024 | 2,62 | 2,66 | 2,62 | 2,66 | 9,92% | - |
| 29.04.2024 | 2,40 | 2,42 | 2,40 | 2,42 | 0,00% | - |
| 26.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -4,72% | - |
| 25.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 24.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 4,80% | - |
| 23.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 22.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 19.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 18.04.2024 | 2,68 | 2,68 | 2,60 | 2,60 | -0,76% | - |
| 17.04.2024 | 2,68 | 2,68 | 2,62 | 2,62 | 0,00% | - |
| 16.04.2024 | 2,58 | 2,62 | 2,58 | 2,62 | 0,77% | - |
| 15.04.2024 | 2,68 | 2,68 | 2,60 | 2,60 | 0,00% | - |
| 12.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 11.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 2,29% | - |
| 10.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 09.04.2024 | 2,62 | 2,62 | 2,60 | 2,60 | 0,78% | - |
| 08.04.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 05.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 04.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 03.04.2024 | 2,68 | 2,74 | 2,66 | 2,66 | -2,92% | - |
| 02.04.2024 | 2,58 | 2,74 | 2,58 | 2,74 | 6,20% | - |
| 28.03.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 0,00% | - |
| 27.03.2024 | 2,64 | 2,64 | 2,58 | 2,58 | -2,27% | - |
| 26.03.2024 | 2,58 | 2,64 | 2,58 | 2,64 | 0,00% | - |
| 25.03.2024 | 2,62 | 2,64 | 2,62 | 2,64 | 2,33% | - |
| 22.03.2024 | 2,50 | 2,58 | 2,50 | 2,58 | -1,53% | - |
| 21.03.2024 | 2,64 | 2,64 | 2,62 | 2,62 | 7,38% | - |
| 20.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 19.03.2024 | 2,48 | 2,50 | 2,42 | 2,50 | 7,76% | - |
| 18.03.2024 | 2,38 | 2,38 | 2,32 | 2,32 | -3,33% | - |
| 15.03.2024 | 2,30 | 2,40 | 2,30 | 2,40 | 5,26% | - |
| 14.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 13.03.2024 | 2,24 | 2,24 | 2,22 | 2,22 | 1,83% | - |
| 12.03.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 11.03.2024 | 2,20 | 2,24 | 2,20 | 2,24 | 4,67% | - |
| 08.03.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 07.03.2024 | 2,02 | 2,18 | 2,02 | 2,18 | 3,81% | - |
| 06.03.2024 | 2,08 | 2,10 | 2,08 | 2,10 | -0,94% | - |
| 05.03.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -6,19% | - |
| 04.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 01.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 29.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 28.02.2024 | 2,26 | 2,32 | 2,26 | 2,32 | 0,00% | - |
| 27.02.2024 | 2,26 | 2,32 | 2,26 | 2,32 | 0,00% | - |
| 26.02.2024 | 2,38 | 2,38 | 2,32 | 2,32 | 2,65% | - |
| 23.02.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 0,00% | - |
| 22.02.2024 | 2,16 | 2,26 | 2,16 | 2,26 | 3,67% | - |
| 21.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 20.02.2024 | 2,16 | 2,20 | 2,16 | 2,20 | 1,85% | - |
| 19.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 16.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 15.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 14.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 13.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 12.02.2024 | 2,16 | 2,16 | 2,14 | 2,14 | 0,94% | - |
| 09.02.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 08.02.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 1,92% | - |
| 07.02.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 06.02.2024 | 2,08 | 2,14 | 2,08 | 2,14 | 0,94% | - |
| 05.02.2024 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | - |
| 02.02.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 01.02.2024 | 2,10 | 2,10 | 2,08 | 2,08 | -0,95% | - |
| 31.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 30.01.2024 | 2,06 | 2,12 | 2,06 | 2,12 | 0,00% | - |
| 29.01.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 26.01.2024 | 2,16 | 2,16 | 2,14 | 2,14 | 1,90% | - |
| 25.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 24.01.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 23.01.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 22.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 19.01.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 18.01.2024 | 2,10 | 2,14 | 2,10 | 2,14 | 1,90% | - |
| 17.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 16.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 15.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 12.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 11.01.2024 | 2,18 | 2,18 | 2,14 | 2,14 | -1,83% | - |
| 10.01.2024 | 2,16 | 2,18 | 2,16 | 2,18 | 0,93% | - |
| 09.01.2024 | 2,18 | 2,18 | 2,16 | 2,16 | 0,00% | - |
| 08.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 05.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 04.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 03.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 02.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 29.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 28.12.2023 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 27.12.2023 | 2,06 | 2,12 | 2,06 | 2,12 | 1,92% | - |
| 22.12.2023 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |