£1,261
-1,73%
Echtzeit-Aktienkurs STV Group PLC
Bid:
Ask:
Aktienkurse zur STV Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 0,35% | - |
| 21.08.2025 | 1,24 | 1,29 | 1,24 | 1,28 | 0,11% | - |
| 20.08.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 0,77% | - |
| 19.08.2025 | 1,21 | 1,28 | 1,21 | 1,27 | 0,38% | - |
| 18.08.2025 | 1,22 | 1,28 | 1,22 | 1,27 | -1,44% | - |
| 15.08.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 1,66% | - |
| 14.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,93% | 282,00 |
| 13.08.2025 | 1,25 | 1,28 | 1,24 | 1,28 | -0,92% | - |
| 12.08.2025 | 1,24 | 1,30 | 1,24 | 1,29 | 0,00% | - |
| 11.08.2025 | 1,25 | 1,29 | 1,25 | 1,29 | -0,15% | - |
| 08.08.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 0,65% | - |
| 07.08.2025 | 1,23 | 1,31 | 1,23 | 1,28 | -0,93% | - |
| 06.08.2025 | 1,26 | 1,31 | 1,26 | 1,29 | 0,36% | - |
| 05.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,36% | 10.990,00 |
| 04.08.2025 | 1,25 | 1,30 | 1,25 | 1,29 | -0,22% | - |
| 01.08.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 0,58% | - |
| 31.07.2025 | 1,30 | 1,30 | 1,26 | 1,29 | 0,00% | 2.103,00 |
| 30.07.2025 | 1,31 | 1,32 | 1,29 | 1,29 | -4,80% | 1.911,00 |
| 29.07.2025 | 1,44 | 1,44 | 1,36 | 1,36 | -5,24% | 5,00 |
| 28.07.2025 | 1,43 | 1,55 | 1,41 | 1,43 | -26,58% | 8.962,00 |
| 25.07.2025 | 1,94 | 1,96 | 1,94 | 1,95 | 0,01% | - |
| 24.07.2025 | 1,93 | 1,96 | 1,93 | 1,95 | 1,70% | - |
| 23.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,37% | 2,00 |
| 22.07.2025 | 1,95 | 1,97 | 1,95 | 1,96 | 1,10% | - |
| 21.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,03% | 1.878,00 |
| 18.07.2025 | 1,93 | 1,95 | 1,93 | 1,94 | -0,08% | - |
| 17.07.2025 | 1,94 | 1,97 | 1,93 | 1,94 | -0,46% | 29,00 |
| 16.07.2025 | 1,95 | 1,98 | 1,95 | 1,95 | -0,25% | - |
| 15.07.2025 | 1,95 | 1,97 | 1,95 | 1,95 | -0,03% | - |
| 14.07.2025 | 1,95 | 1,97 | 1,95 | 1,96 | -0,07% | - |
| 11.07.2025 | 1,93 | 1,98 | 1,93 | 1,96 | 1,65% | - |
| 10.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,79% | 621,00 |
| 09.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,44% | 5.591,00 |
| 08.07.2025 | 1,96 | 1,98 | 1,95 | 1,97 | 0,32% | - |
| 07.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 6,66% | 473,00 |
| 04.07.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 0,41% | 374,00 |
| 03.07.2025 | 1,82 | 1,83 | 1,82 | 1,83 | -0,68% | 215,00 |
| 02.07.2025 | 1,79 | 1,85 | 1,79 | 1,85 | 3,36% | 1.496,00 |
| 30.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 3,18% | 191,00 |
| 27.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,46% | 30,00 |
| 24.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,70% | 117,00 |
| 19.06.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -4,68% | 1.221,00 |
| 16.06.2025 | 1,78 | 1,80 | 1,78 | 1,79 | 0,01% | - |
| 13.06.2025 | 1,75 | 1,80 | 1,75 | 1,79 | 1,92% | - |
| 12.06.2025 | 1,79 | 1,79 | 1,76 | 1,76 | -2,44% | 8.130,00 |
| 11.06.2025 | 1,80 | 1,81 | 1,80 | 1,80 | -0,17% | - |
| 10.06.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 0,82% | - |
| 09.06.2025 | 1,79 | 1,80 | 1,79 | 1,79 | 2,42% | - |
| 06.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,85% | 467,00 |
| 05.06.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 0,28% | 107,00 |
| 04.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,29% | 1.194,00 |
| 03.06.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -1,11% | - |
| 02.06.2025 | 1,77 | 1,79 | 1,77 | 1,79 | 1,42% | 575,00 |
| 30.05.2025 | 1,75 | 1,77 | 1,75 | 1,76 | 1,15% | 741,00 |
| 29.05.2025 | 1,75 | 1,75 | 1,74 | 1,74 | 1,46% | 2.500,00 |
| 28.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,91% | 724,00 |
| 27.05.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 3,38% | - |
| 26.05.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,36% | - |
| 23.05.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 2,17% | 3.141,00 |
| 22.05.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -0,31% | 1.686,00 |
| 21.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,65% | 1.821,00 |
| 20.05.2025 | 1,62 | 1,65 | 1,61 | 1,61 | -0,64% | - |
| 19.05.2025 | 1,62 | 1,63 | 1,62 | 1,62 | -2,41% | 2.751,00 |
| 16.05.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -0,71% | 2.360,00 |
| 15.05.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,72% | - |
| 14.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,45% | 178,00 |
| 13.05.2025 | 1,66 | 1,67 | 1,66 | 1,67 | -0,19% | 6.072,00 |
| 12.05.2025 | 1,67 | 1,68 | 1,67 | 1,67 | -0,62% | - |
| 09.05.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 0,85% | - |
| 08.05.2025 | 1,65 | 1,68 | 1,65 | 1,67 | 0,48% | - |
| 07.05.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 1,77% | - |
| 06.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,12% | 1.821,00 |
| 05.05.2025 | 1,65 | 1,65 | 1,64 | 1,65 | -0,36% | - |
| 02.05.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 1,11% | - |
| 30.04.2025 | 1,64 | 1,65 | 1,63 | 1,64 | -0,84% | - |
| 29.04.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -0,10% | - |
| 28.04.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 1,08% | - |
| 25.04.2025 | 1,69 | 1,69 | 1,63 | 1,63 | -3,88% | - |
| 24.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | 1.570,00 |
| 23.04.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 1,66% | 1.938,00 |
| 22.04.2025 | 1,68 | 1,68 | 1,65 | 1,65 | 0,68% | 2.910,00 |
| 17.04.2025 | 1,71 | 1,72 | 1,63 | 1,64 | -2,88% | - |
| 16.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,45% | 439,00 |
| 15.04.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 1,36% | - |
| 14.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,72% | 44,00 |
| 11.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | 587,00 |
| 10.04.2025 | 1,54 | 1,58 | 1,54 | 1,58 | 2,82% | 2.933,00 |
| 09.04.2025 | 1,54 | 1,54 | 1,50 | 1,54 | 1,77% | - |
| 08.04.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,22% | 1.316,00 |
| 07.04.2025 | 1,51 | 1,52 | 1,48 | 1,51 | 4,63% | - |
| 04.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -11,11% | 11,00 |
| 03.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,00% | 291,00 |
| 02.04.2025 | 1,65 | 1,67 | 1,65 | 1,65 | -1,02% | - |
| 01.04.2025 | 1,69 | 1,69 | 1,67 | 1,67 | 0,45% | 1.205,00 |
| 31.03.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,25% | 7.896,00 |
| 28.03.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 0,63% | - |
| 27.03.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 0,55% | - |
| 26.03.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 0,56% | - |
| 25.03.2025 | 1,64 | 1,66 | 1,63 | 1,64 | -1,25% | - |
| 24.03.2025 | 1,65 | 1,67 | 1,65 | 1,66 | 0,00% | - |