1,880€
2,06%
Echtzeit-Aktienkurs Sthree PLC
Bid:
Ask:
Aktienkurse zur Sthree PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 1,88 | 1,93 | 1,85 | 1,91 | 0,74% | - |
| 27.11.2025 | 1,86 | 1,90 | 1,85 | 1,89 | 0,69% | - |
| 26.11.2025 | 1,87 | 1,89 | 1,84 | 1,88 | 2,57% | - |
| 25.11.2025 | 1,82 | 1,89 | 1,81 | 1,83 | 1,33% | - |
| 24.11.2025 | 1,81 | 1,86 | 1,80 | 1,81 | 2,96% | - |
| 20.11.2025 | 1,78 | 1,81 | 1,76 | 1,76 | 0,23% | - |
| 19.11.2025 | 1,76 | 1,83 | 1,75 | 1,75 | -2,88% | - |
| 18.11.2025 | 1,81 | 1,84 | 1,79 | 1,80 | 1,69% | - |
| 17.11.2025 | 1,80 | 1,86 | 1,77 | 1,77 | -1,66% | - |
| 14.11.2025 | 1,81 | 1,83 | 1,78 | 1,80 | -1,58% | - |
| 13.11.2025 | 1,85 | 1,85 | 1,79 | 1,83 | -1,03% | 1.000,00 |
| 12.11.2025 | 1,85 | 1,87 | 1,83 | 1,85 | 2,77% | - |
| 11.11.2025 | 1,81 | 1,86 | 1,80 | 1,80 | -0,50% | - |
| 10.11.2025 | 1,78 | 1,84 | 1,75 | 1,81 | 0,95% | - |
| 07.11.2025 | 1,78 | 1,85 | 1,78 | 1,79 | -0,83% | - |
| 06.11.2025 | 1,81 | 1,83 | 1,80 | 1,81 | -0,22% | - |
| 05.11.2025 | 1,78 | 1,86 | 1,78 | 1,81 | 2,78% | - |
| 04.11.2025 | 1,79 | 1,80 | 1,76 | 1,76 | -2,54% | - |
| 03.11.2025 | 1,74 | 1,85 | 1,74 | 1,81 | -0,33% | - |
| 31.10.2025 | 1,80 | 1,84 | 1,80 | 1,82 | 2,48% | - |
| 30.10.2025 | 1,82 | 1,83 | 1,77 | 1,77 | -0,89% | - |
| 29.10.2025 | 1,82 | 1,86 | 1,75 | 1,79 | 0,34% | - |
| 28.10.2025 | 1,84 | 1,88 | 1,78 | 1,78 | -2,41% | - |
| 27.10.2025 | 1,84 | 1,87 | 1,83 | 1,83 | -0,44% | - |
| 24.10.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -0,22% | - |
| 23.10.2025 | 1,85 | 1,89 | 1,84 | 1,84 | 1,55% | - |
| 22.10.2025 | 1,83 | 1,87 | 1,79 | 1,81 | 1,12% | - |
| 21.10.2025 | 1,83 | 1,86 | 1,79 | 1,79 | -0,78% | - |
| 20.10.2025 | 1,84 | 1,89 | 1,80 | 1,80 | -2,22% | - |
| 17.10.2025 | 1,86 | 1,90 | 1,82 | 1,85 | -1,39% | - |
| 16.10.2025 | 1,86 | 1,92 | 1,86 | 1,87 | 2,02% | - |
| 15.10.2025 | 1,86 | 1,89 | 1,83 | 1,83 | -1,24% | - |
| 14.10.2025 | 1,88 | 1,88 | 1,82 | 1,86 | -0,85% | - |
| 13.10.2025 | 1,89 | 1,92 | 1,87 | 1,87 | 0,27% | - |
| 10.10.2025 | 1,89 | 1,96 | 1,87 | 1,87 | -1,94% | - |
| 09.10.2025 | 1,87 | 1,93 | 1,87 | 1,91 | 1,01% | - |
| 08.10.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 2,95% | - |
| 07.10.2025 | 1,88 | 1,94 | 1,83 | 1,83 | -1,93% | - |
| 06.10.2025 | 1,88 | 1,93 | 1,85 | 1,87 | 0,43% | - |
| 03.10.2025 | 1,86 | 1,90 | 1,83 | 1,86 | 0,16% | - |
| 02.10.2025 | 1,86 | 1,89 | 1,84 | 1,86 | -0,64% | - |
| 01.10.2025 | 1,87 | 1,89 | 1,84 | 1,87 | 0,21% | - |
| 30.09.2025 | 1,86 | 1,90 | 1,85 | 1,87 | 0,00% | - |
| 29.09.2025 | 1,81 | 1,87 | 1,81 | 1,87 | 2,92% | - |
| 26.09.2025 | 1,79 | 1,86 | 1,79 | 1,81 | 1,00% | - |
| 25.09.2025 | 1,80 | 1,83 | 1,77 | 1,79 | -1,10% | - |
| 24.09.2025 | 1,76 | 1,82 | 1,73 | 1,81 | 2,14% | - |
| 23.09.2025 | 1,69 | 1,79 | 1,69 | 1,78 | 4,29% | - |
| 22.09.2025 | 1,68 | 1,72 | 1,66 | 1,70 | 1,67% | - |
| 19.09.2025 | 1,58 | 1,68 | 1,58 | 1,68 | 3,40% | - |
| 18.09.2025 | 1,58 | 1,67 | 1,58 | 1,62 | 1,57% | - |
| 17.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,54% | - |
| 16.09.2025 | 1,57 | 1,79 | 1,57 | 1,62 | -24,05% | - |
| 15.09.2025 | 2,15 | 2,19 | 2,13 | 2,13 | 1,57% | - |
| 12.09.2025 | 2,15 | 2,19 | 2,10 | 2,10 | -1,87% | - |
| 11.09.2025 | 2,15 | 2,20 | 2,14 | 2,14 | 1,90% | - |
| 10.09.2025 | 2,16 | 2,20 | 2,10 | 2,10 | -2,33% | - |
| 09.09.2025 | 2,21 | 2,23 | 2,15 | 2,15 | -2,27% | - |
| 08.09.2025 | 2,27 | 2,28 | 2,20 | 2,20 | -1,48% | - |
| 05.09.2025 | 2,26 | 2,26 | 2,23 | 2,23 | 0,36% | - |
| 04.09.2025 | 2,23 | 2,28 | 2,22 | 2,23 | -0,89% | - |
| 03.09.2025 | 2,21 | 2,26 | 2,21 | 2,25 | 1,58% | - |
| 02.09.2025 | 2,29 | 2,32 | 2,20 | 2,21 | -4,33% | - |
| 01.09.2025 | 2,26 | 2,31 | 2,26 | 2,31 | 1,40% | - |
| 29.08.2025 | 2,30 | 2,30 | 2,25 | 2,28 | -1,30% | - |
| 28.08.2025 | 2,34 | 2,37 | 2,30 | 2,31 | -1,58% | - |
| 27.08.2025 | 2,36 | 2,39 | 2,34 | 2,35 | -0,21% | - |
| 26.08.2025 | 2,38 | 2,48 | 2,34 | 2,35 | -0,97% | - |
| 25.08.2025 | 2,38 | 2,39 | 2,37 | 2,37 | -0,50% | - |
| 22.08.2025 | 2,32 | 2,40 | 2,31 | 2,39 | 3,70% | - |
| 21.08.2025 | 2,39 | 2,44 | 2,30 | 2,30 | -3,97% | - |
| 20.08.2025 | 2,37 | 2,41 | 2,37 | 2,40 | 0,84% | - |
| 19.08.2025 | 2,32 | 2,39 | 2,32 | 2,38 | 2,81% | - |
| 18.08.2025 | 2,26 | 2,41 | 2,26 | 2,31 | -2,41% | - |
| 15.08.2025 | 2,35 | 2,39 | 2,34 | 2,37 | 0,00% | - |
| 14.08.2025 | 2,38 | 2,40 | 2,36 | 2,37 | -0,13% | - |
| 13.08.2025 | 2,37 | 2,40 | 2,36 | 2,37 | -0,55% | - |
| 12.08.2025 | 2,40 | 2,42 | 2,37 | 2,38 | -0,21% | - |
| 11.08.2025 | 2,40 | 2,44 | 2,39 | 2,39 | -0,42% | - |
| 08.08.2025 | 2,42 | 2,43 | 2,37 | 2,40 | -1,72% | - |
| 07.08.2025 | 2,29 | 2,47 | 2,29 | 2,44 | 1,96% | - |
| 06.08.2025 | 2,35 | 2,43 | 2,35 | 2,39 | 2,13% | - |
| 05.08.2025 | 2,37 | 2,40 | 2,30 | 2,34 | -1,01% | - |
| 04.08.2025 | 2,41 | 2,43 | 2,34 | 2,37 | -1,29% | - |
| 01.08.2025 | 2,46 | 2,50 | 2,40 | 2,40 | -3,11% | - |
| 31.07.2025 | 2,48 | 2,55 | 2,46 | 2,48 | -1,00% | - |
| 30.07.2025 | 2,56 | 2,60 | 2,46 | 2,50 | -2,91% | - |
| 29.07.2025 | 2,73 | 2,83 | 2,54 | 2,58 | -8,78% | 2.400,00 |
| 28.07.2025 | 2,68 | 2,83 | 2,68 | 2,82 | 1,62% | - |
| 25.07.2025 | 2,72 | 2,81 | 2,72 | 2,78 | 1,76% | - |
| 24.07.2025 | 2,72 | 2,77 | 2,71 | 2,73 | -0,18% | - |
| 23.07.2025 | 2,66 | 2,78 | 2,66 | 2,74 | 3,21% | - |
| 22.07.2025 | 2,73 | 2,76 | 2,65 | 2,65 | -3,11% | - |
| 21.07.2025 | 2,78 | 2,86 | 2,74 | 2,74 | -1,80% | - |
| 18.07.2025 | 2,78 | 2,87 | 2,77 | 2,79 | -0,64% | - |
| 17.07.2025 | 2,78 | 2,84 | 2,77 | 2,80 | 0,65% | - |
| 16.07.2025 | 2,85 | 2,86 | 2,77 | 2,79 | -2,86% | - |
| 15.07.2025 | 2,85 | 2,93 | 2,84 | 2,87 | -0,10% | - |
| 14.07.2025 | 2,93 | 2,94 | 2,86 | 2,87 | -2,48% | - |
| 11.07.2025 | 2,92 | 2,95 | 2,92 | 2,94 | 0,17% | - |