£1,098
2,61%
Echtzeit-Aktienkurs STV Group PLC
Bid:
Ask:
Aktienkurse zur STV Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 1,02 | 1,10 | 1,02 | 1,10 | 3,19% | - |
| 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% | - |
| 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% | - |