1,210€
15,24%
Echtzeit-Aktienkurs STV Group PLC
Bid:
Ask:
Aktienkurse zur STV Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 27.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 26.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 25.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 22.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 21.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 20.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 3,85% | - |
| 19.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | - |
| 18.05.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -3,77% | - |
| 15.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 14.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 13.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | - |
| 12.05.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -3,77% | - |
| 11.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 08.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 07.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 06.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 05.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 04.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 4,95% | - |
| 30.04.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -5,61% | - |
| 29.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 4,90% | - |
| 28.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -3,77% | - |
| 27.04.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 3,92% | - |
| 24.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | - |
| 23.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 22.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 21.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 20.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 17.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 16.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -4,67% | - |
| 15.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 5,94% | - |
| 14.04.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -3,81% | - |
| 13.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 10.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 09.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 08.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | - |
| 07.04.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -3,81% | - |
| 02.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 01.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 31.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 30.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 27.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 26.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 3,96% | - |
| 25.03.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -3,81% | - |
| 24.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 23.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 20.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 19.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -20,59% | - |
| 18.03.2026 | 1,09 | 1,36 | 1,09 | 1,36 | 22,52% | 80,00 |
| 17.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | - |
| 16.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 13.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
| 12.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 11.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 10.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 09.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 06.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 05.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | - |
| 04.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 03.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 02.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 27.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 26.02.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | - |
| 25.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 24.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | - |
| 23.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 20.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 19.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 18.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 17.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 16.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 13.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 12.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 11.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 10.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 09.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 06.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 05.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -18,49% | - |
| 04.02.2026 | 1,21 | 1,46 | 1,21 | 1,46 | 21,67% | 684,00 |
| 03.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 02.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 5,26% | - |
| 30.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 29.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 28.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -17,14% | - |
| 27.01.2026 | 1,17 | 1,40 | 1,17 | 1,40 | 17,65% | 75,00 |
| 26.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 23.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 22.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | - |
| 21.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 20.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -5,74% | - |
| 19.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 16.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 15.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -4,03% | - |
| 14.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 5,08% | - |
| 13.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | - |
| 12.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 09.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | - |
| 08.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -6,35% | - |
| 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% | - |