1,315€
6,05%
Echtzeit-Aktienkurs STV Group PLC
Bid:
Ask:
Aktienkurse zur STV Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 1,25 | 1,33 | 1,21 | 1,24 | 0,81% | - |
| 26.09.2025 | 1,23 | 1,34 | 1,23 | 1,23 | -1,60% | - |
| 25.09.2025 | 1,19 | 1,34 | 1,19 | 1,25 | -3,10% | - |
| 24.09.2025 | 1,24 | 1,35 | 1,24 | 1,29 | 2,38% | - |
| 23.09.2025 | 1,25 | 1,37 | 1,25 | 1,26 | 20,00% | - |
| 22.09.2025 | 1,18 | 1,36 | 1,05 | 1,05 | -22,22% | - |
| 19.09.2025 | 1,25 | 1,35 | 1,21 | 1,35 | 1,12% | 1.500,00 |
| 16.09.2025 | 1,24 | 1,34 | 1,24 | 1,34 | -2,20% | - |
| 05.09.2025 | 1,26 | 1,37 | 1,26 | 1,37 | 0,37% | - |
| 04.09.2025 | 1,25 | 1,36 | 1,25 | 1,36 | 1,12% | - |
| 03.09.2025 | 1,26 | 1,37 | 1,26 | 1,35 | -1,47% | - |
| 02.09.2025 | 1,26 | 1,37 | 1,26 | 1,37 | 6,64% | - |
| 01.09.2025 | 1,32 | 1,45 | 1,28 | 1,28 | -10,49% | - |
| 29.08.2025 | 1,33 | 1,48 | 1,33 | 1,43 | 4,38% | - |
| 28.08.2025 | 1,35 | 1,48 | 1,35 | 1,37 | -6,48% | - |
| 27.08.2025 | 1,37 | 1,49 | 1,37 | 1,47 | 4,64% | 300,00 |
| 26.08.2025 | 1,37 | 1,51 | 1,37 | 1,40 | -5,72% | - |
| 25.08.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 22.08.2025 | 1,37 | 1,49 | 1,37 | 1,48 | -0,34% | - |
| 21.08.2025 | 1,37 | 1,49 | 1,37 | 1,48 | 0,00% | - |
| 20.08.2025 | 1,43 | 1,48 | 1,35 | 1,48 | 1,02% | - |
| 19.08.2025 | 1,42 | 1,48 | 1,35 | 1,47 | 0,34% | - |
| 18.08.2025 | 1,26 | 1,49 | 1,26 | 1,46 | -1,68% | - |
| 15.08.2025 | 1,37 | 1,49 | 1,37 | 1,49 | 0,68% | - |
| 14.08.2025 | 1,44 | 1,50 | 1,36 | 1,48 | 0,00% | - |
| 13.08.2025 | 1,37 | 1,48 | 1,37 | 1,48 | -0,67% | - |
| 12.08.2025 | 1,37 | 1,51 | 1,37 | 1,49 | 0,00% | - |
| 11.08.2025 | 1,45 | 1,49 | 1,38 | 1,49 | -0,34% | - |
| 08.08.2025 | 1,37 | 1,49 | 1,37 | 1,49 | 0,68% | - |
| 07.08.2025 | 1,36 | 1,51 | 1,36 | 1,48 | 0,00% | - |
| 06.08.2025 | 1,38 | 1,51 | 1,38 | 1,48 | -0,67% | - |
| 05.08.2025 | 1,37 | 1,50 | 1,37 | 1,49 | 0,34% | - |
| 04.08.2025 | 1,43 | 1,50 | 1,37 | 1,49 | 0,00% | - |
| 01.08.2025 | 1,39 | 1,50 | 1,39 | 1,49 | -1,33% | - |
| 31.07.2025 | 1,41 | 1,55 | 1,40 | 1,51 | -1,31% | - |
| 30.07.2025 | 1,45 | 1,62 | 1,44 | 1,53 | -2,87% | - |
| 29.07.2025 | 1,55 | 1,70 | 1,55 | 1,57 | -6,82% | - |
| 28.07.2025 | 2,17 | 2,17 | 1,46 | 1,69 | -24,10% | 5.555,00 |
| 25.07.2025 | 2,24 | 2,24 | 2,22 | 2,22 | -0,45% | - |
| 24.07.2025 | 2,25 | 2,25 | 2,23 | 2,23 | 0,00% | - |
| 23.07.2025 | 2,26 | 2,27 | 2,23 | 2,23 | -0,89% | - |
| 22.07.2025 | 2,25 | 2,26 | 2,25 | 2,25 | 0,00% | - |
| 21.07.2025 | 2,25 | 2,27 | 2,23 | 2,25 | 0,45% | - |
| 18.07.2025 | 2,24 | 2,24 | 2,23 | 2,24 | 0,45% | - |
| 17.07.2025 | 2,25 | 2,27 | 2,22 | 2,23 | -0,45% | - |
| 16.07.2025 | 2,27 | 2,27 | 2,24 | 2,24 | -0,44% | - |
| 15.07.2025 | 2,25 | 2,26 | 2,24 | 2,25 | 0,00% | - |
| 14.07.2025 | 2,26 | 2,27 | 2,24 | 2,25 | -0,44% | - |
| 11.07.2025 | 2,25 | 2,28 | 2,24 | 2,26 | 0,44% | - |
| 10.07.2025 | 2,28 | 2,29 | 2,23 | 2,25 | -1,75% | - |
| 09.07.2025 | 2,26 | 2,29 | 2,26 | 2,29 | 1,33% | - |
| 08.07.2025 | 2,28 | 2,29 | 2,25 | 2,26 | -1,31% | - |
| 07.07.2025 | 2,19 | 2,30 | 2,17 | 2,29 | 3,62% | - |
| 04.07.2025 | 2,18 | 2,21 | 2,14 | 2,21 | 0,91% | - |
| 03.07.2025 | 2,14 | 2,19 | 2,12 | 2,19 | 3,79% | - |
| 02.07.2025 | 2,11 | 2,13 | 2,09 | 2,11 | -0,24% | - |
| 01.07.2025 | 2,07 | 2,12 | 2,06 | 2,12 | 1,93% | - |
| 30.06.2025 | 2,04 | 2,08 | 2,03 | 2,08 | 1,97% | - |
| 27.06.2025 | 2,05 | 2,05 | 2,03 | 2,04 | -0,49% | - |
| 26.06.2025 | 2,07 | 2,07 | 2,04 | 2,05 | -0,97% | - |
| 25.06.2025 | 1,91 | 2,08 | 1,91 | 2,07 | 1,47% | - |
| 24.06.2025 | 2,02 | 2,05 | 2,02 | 2,04 | -0,49% | - |
| 23.06.2025 | 1,90 | 2,05 | 1,90 | 2,05 | 0,74% | - |
| 20.06.2025 | 2,00 | 2,04 | 2,00 | 2,03 | 1,25% | - |
| 19.06.2025 | 2,00 | 2,08 | 2,00 | 2,01 | -2,91% | - |
| 18.06.2025 | 1,96 | 2,09 | 1,96 | 2,07 | -1,20% | - |
| 17.06.2025 | 1,97 | 2,10 | 1,97 | 2,09 | -0,24% | - |
| 16.06.2025 | 1,97 | 2,10 | 1,97 | 2,10 | 0,96% | - |
| 13.06.2025 | 2,09 | 2,11 | 2,08 | 2,08 | -0,48% | - |
| 12.06.2025 | 2,12 | 2,13 | 2,07 | 2,09 | -1,65% | - |
| 11.06.2025 | 2,04 | 2,14 | 2,04 | 2,12 | 0,00% | - |
| 10.06.2025 | 2,12 | 2,14 | 2,11 | 2,12 | 0,00% | 896,00 |
| 09.06.2025 | 2,02 | 2,13 | 2,02 | 2,12 | 0,00% | - |
| 06.06.2025 | 2,02 | 2,26 | 2,02 | 2,12 | 0,47% | - |
| 05.06.2025 | 2,00 | 2,11 | 2,00 | 2,11 | 0,48% | - |
| 04.06.2025 | 2,09 | 2,11 | 2,09 | 2,10 | 0,48% | - |
| 03.06.2025 | 2,12 | 2,13 | 2,09 | 2,09 | -1,42% | - |
| 02.06.2025 | 2,12 | 2,15 | 2,10 | 2,12 | 0,00% | - |
| 30.05.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 1,92% | - |
| 29.05.2025 | 1,98 | 2,13 | 1,98 | 2,08 | 0,97% | - |
| 28.05.2025 | 2,02 | 2,07 | 2,00 | 2,06 | 1,98% | - |
| 27.05.2025 | 1,89 | 2,03 | 1,89 | 2,02 | 2,80% | - |
| 26.05.2025 | 1,89 | 1,97 | 1,89 | 1,97 | 0,00% | - |
| 23.05.2025 | 1,95 | 1,97 | 1,94 | 1,97 | 1,03% | - |
| 22.05.2025 | 1,94 | 1,98 | 1,94 | 1,95 | 0,00% | - |
| 21.05.2025 | 1,91 | 1,97 | 1,91 | 1,95 | 2,10% | - |
| 20.05.2025 | 1,85 | 1,95 | 1,85 | 1,91 | -1,30% | - |
| 19.05.2025 | 1,89 | 1,97 | 1,89 | 1,93 | -2,03% | 120,00 |
| 16.05.2025 | 1,90 | 1,99 | 1,90 | 1,97 | -0,25% | - |
| 15.05.2025 | 1,96 | 1,99 | 1,96 | 1,98 | 0,25% | - |
| 14.05.2025 | 1,90 | 1,99 | 1,90 | 1,97 | -0,51% | - |
| 13.05.2025 | 1,90 | 2,00 | 1,90 | 1,98 | 0,51% | - |
| 12.05.2025 | 1,98 | 2,00 | 1,97 | 1,97 | -0,25% | - |
| 09.05.2025 | 1,87 | 1,98 | 1,87 | 1,98 | 0,77% | - |
| 08.05.2025 | 1,95 | 1,99 | 1,93 | 1,96 | 0,51% | - |
| 07.05.2025 | 1,94 | 1,96 | 1,92 | 1,95 | 0,78% | - |
| 06.05.2025 | 1,86 | 1,94 | 1,86 | 1,94 | -0,26% | - |
| 05.05.2025 | 1,86 | 1,94 | 1,86 | 1,94 | 0,26% | - |
| 02.05.2025 | 1,84 | 1,94 | 1,84 | 1,94 | 1,04% | - |
| 30.04.2025 | 1,92 | 1,92 | 1,90 | 1,92 | -1,03% | - |