1,355€
7,54%
Echtzeit-Aktienkurs STV Group PLC
Bid:
Ask:
Aktienkurse zur STV Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 11,50% | - |
| 06.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -18,12% | - |
| 05.01.2026 | 1,12 | 1,38 | 1,12 | 1,38 | 27,78% | 71,00 |
| 02.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -4,42% | - |
| 30.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
| 29.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 23.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 22.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 19.12.2025 | 1,07 | 1,13 | 1,07 | 1,13 | 7,62% | 450,00 |
| 18.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 17.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 16.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 15.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 12.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 11.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 10.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 09.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 08.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 05.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | - |
| 04.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 4,72% | - |
| 03.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | - |
| 02.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 01.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 28.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 27.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 26.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 25.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 24.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 21.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 20.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 19.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 18.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 17.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 14.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 13.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 12.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -4,31% | - |
| 11.11.2025 | 1,07 | 1,16 | 1,07 | 1,16 | 3,57% | 2.451,00 |
| 10.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 07.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 06.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 05.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,96% | - |
| 04.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 4,31% | - |
| 03.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 31.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 30.10.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -1,71% | - |
| 29.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 28.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 27.10.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -1,69% | - |
| 24.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 23.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -17,24% | - |
| 22.10.2025 | 1,18 | 1,45 | 1,18 | 1,45 | 22,88% | 33,00 |
| 21.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 20.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 17.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -3,25% | - |
| 16.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 15.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 14.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 13.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | - |
| 10.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 09.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 08.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 07.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 06.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 03.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 02.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 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% | - |