£1,203
1,96%
Echtzeit-Aktienkurs STV Group PLC
Bid:
Ask:
Aktienkurse zur STV Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 11,32% | 317,00 |
| 05.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -2,38% | 2,00 |
| 02.01.2026 | 1,06 | 1,09 | 1,06 | 1,09 | -0,84% | - |
| 31.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | 2.768,00 |
| 30.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,86% | 1.294,00 |
| 29.12.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -0,65% | - |
| 23.12.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,49% | - |
| 22.12.2025 | 1,11 | 1,14 | 1,10 | 1,13 | 5,87% | - |
| 18.12.2025 | 1,07 | 1,09 | 1,07 | 1,07 | -1,01% | - |
| 17.12.2025 | 0,99 | 1,08 | 0,99 | 1,08 | 1,67% | - |
| 16.12.2025 | 1,01 | 1,09 | 1,01 | 1,06 | -1,89% | - |
| 15.12.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 2,25% | - |
| 12.12.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -1,28% | - |
| 11.12.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 0,58% | - |
| 10.12.2025 | 1,02 | 1,07 | 1,02 | 1,07 | 0,86% | - |
| 09.12.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 1,17% | - |
| 08.12.2025 | 1,01 | 1,05 | 1,01 | 1,05 | -0,47% | - |
| 05.12.2025 | 1,03 | 1,08 | 1,03 | 1,05 | -1,70% | - |
| 04.12.2025 | 1,02 | 1,09 | 1,02 | 1,07 | -0,11% | - |
| 03.12.2025 | 1,03 | 1,08 | 1,03 | 1,07 | -1,78% | - |
| 02.12.2025 | 1,02 | 1,10 | 1,02 | 1,09 | -0,52% | - |
| 01.12.2025 | 1,05 | 1,10 | 1,05 | 1,10 | -0,32% | - |
| 28.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,93% | - |
| 27.11.2025 | 1,04 | 1,11 | 1,04 | 1,11 | -0,15% | - |
| 26.11.2025 | 1,07 | 1,12 | 1,07 | 1,11 | 1,03% | - |
| 25.11.2025 | 1,08 | 1,10 | 1,08 | 1,10 | -0,08% | - |
| 24.11.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 0,39% | - |
| 21.11.2025 | 1,03 | 1,10 | 1,03 | 1,10 | -0,61% | - |
| 20.11.2025 | 1,10 | 1,11 | 1,10 | 1,10 | 0,48% | - |
| 19.11.2025 | 1,05 | 1,10 | 1,05 | 1,10 | -0,58% | - |
| 18.11.2025 | 1,03 | 1,11 | 1,03 | 1,11 | -0,11% | - |
| 17.11.2025 | 1,05 | 1,12 | 1,05 | 1,11 | 0,54% | - |
| 14.11.2025 | 1,02 | 1,10 | 1,02 | 1,10 | 1,02% | - |
| 13.11.2025 | 1,06 | 1,10 | 1,06 | 1,09 | -0,87% | - |
| 12.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,84% | - |
| 11.11.2025 | 1,09 | 1,09 | 1,08 | 1,09 | 1,87% | 3.581,00 |
| 10.11.2025 | 1,14 | 1,14 | 1,07 | 1,07 | -4,46% | 2.057,00 |
| 07.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 1.205,00 |
| 06.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,25% | 161,00 |
| 05.11.2025 | 1,08 | 1,16 | 1,08 | 1,16 | -0,38% | - |
| 04.11.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 0,00% | - |
| 03.11.2025 | 0,99 | 1,17 | 0,99 | 1,16 | 0,45% | - |
| 31.10.2025 | 1,14 | 1,16 | 1,14 | 1,16 | -0,01% | - |
| 30.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,12% | - |
| 29.10.2025 | 1,15 | 1,16 | 1,13 | 1,16 | 2,70% | - |
| 28.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,43% | 1.161,00 |
| 27.10.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,32% | - |
| 24.10.2025 | 1,17 | 1,18 | 1,17 | 1,17 | 0,16% | - |
| 23.10.2025 | 1,07 | 1,17 | 1,07 | 1,17 | 1,78% | - |
| 22.10.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -0,21% | - |
| 21.10.2025 | 1,12 | 1,16 | 1,12 | 1,15 | -0,10% | - |
| 20.10.2025 | 1,07 | 1,16 | 1,07 | 1,15 | 1,73% | - |
| 17.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,58% | 862,00 |
| 16.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,71% | 357,00 |
| 15.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,81% | 211,00 |
| 14.10.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 0,44% | - |
| 13.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,95% | 4.421,00 |
| 10.10.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,13% | - |
| 09.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | 1.221,00 |
| 08.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,55% | 1,00 |
| 07.10.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 0,23% | - |
| 06.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,72% | 425,00 |
| 02.10.2025 | 1,12 | 1,18 | 1,12 | 1,18 | 2,58% | - |
| 01.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,21% | 2.404,00 |
| 30.09.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 1,55% | - |
| 29.09.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,90% | 2.775,00 |
| 26.09.2025 | 1,09 | 1,18 | 1,09 | 1,14 | 3,66% | - |
| 25.09.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -3,93% | 14.655,00 |
| 24.09.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -2,74% | 17,00 |
| 23.09.2025 | 1,15 | 1,19 | 1,15 | 1,18 | 1,93% | - |
| 22.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 7,94% | 2,00 |
| 19.09.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -6,14% | 811,00 |
| 18.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,96% | 519,00 |
| 17.09.2025 | 1,14 | 1,19 | 1,14 | 1,15 | -3,03% | - |
| 16.09.2025 | 1,12 | 1,19 | 1,12 | 1,19 | 5,99% | - |
| 15.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -5,49% | 2,00 |
| 12.09.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 0,03% | 573,00 |
| 11.09.2025 | 1,15 | 1,20 | 1,15 | 1,18 | 0,71% | - |
| 10.09.2025 | 1,16 | 1,19 | 1,16 | 1,18 | -1,53% | - |
| 09.09.2025 | 1,17 | 1,20 | 1,17 | 1,19 | 0,29% | - |
| 08.09.2025 | 1,11 | 1,19 | 1,11 | 1,19 | 0,53% | - |
| 05.09.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 0,18% | - |
| 04.09.2025 | 1,13 | 1,18 | 1,13 | 1,18 | -0,24% | - |
| 03.09.2025 | 1,14 | 1,19 | 1,14 | 1,19 | -0,20% | - |
| 02.09.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 1,54% | - |
| 01.09.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -4,49% | 22,00 |
| 29.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,47% | 2,00 |
| 28.08.2025 | 1,23 | 1,28 | 1,23 | 1,26 | -0,77% | - |
| 27.08.2025 | 1,24 | 1,28 | 1,24 | 1,27 | -0,72% | - |
| 26.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,09% | 2,00 |
| 25.08.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 0,10% | - |
| 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% | - |