£1,635
-3,82%
Echtzeit-Aktienkurs STV Group PLC
Bid:
Ask:
Aktienkurse zur STV Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.03.2025 | 1,68 | 1,69 | 1,65 | 1,66 | -1,42% | - |
| 20.03.2025 | 1,68 | 1,72 | 1,68 | 1,68 | 0,17% | - |
| 19.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,57% | 3.750,00 |
| 18.03.2025 | 1,68 | 1,72 | 1,65 | 1,67 | 0,63% | - |
| 17.03.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -1,61% | 1.609,00 |
| 14.03.2025 | 1,70 | 1,72 | 1,69 | 1,69 | -2,33% | - |
| 13.03.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 1,44% | - |
| 12.03.2025 | 1,70 | 1,73 | 1,68 | 1,70 | -0,42% | - |
| 11.03.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -3,39% | 2.766,00 |
| 10.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,45% | 4.709,00 |
| 07.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,03% | 1.042,00 |
| 06.03.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -3,33% | 6.809,00 |
| 05.03.2025 | 1,83 | 1,87 | 1,83 | 1,84 | 0,21% | - |
| 04.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -3,41% | 700,00 |
| 03.03.2025 | 1,90 | 1,94 | 1,89 | 1,90 | -0,43% | - |
| 28.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,85% | - |
| 27.02.2025 | 1,90 | 1,93 | 1,90 | 1,92 | 3,45% | - |
| 26.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,49% | 312,00 |
| 25.02.2025 | 1,92 | 1,93 | 1,89 | 1,91 | -0,78% | 8.410,00 |
| 24.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,06% | 1.088,00 |
| 21.02.2025 | 1,91 | 1,95 | 1,91 | 1,94 | 0,82% | - |
| 20.02.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 0,39% | - |
| 19.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,03% | 793,00 |
| 18.02.2025 | 1,99 | 1,99 | 1,96 | 1,98 | -1,06% | 8.889,00 |
| 17.02.2025 | 1,99 | 2,01 | 1,99 | 2,00 | 0,13% | - |
| 14.02.2025 | 1,99 | 2,01 | 1,99 | 2,00 | -0,35% | - |
| 13.02.2025 | 2,00 | 2,02 | 1,99 | 2,01 | 0,09% | - |
| 12.02.2025 | 1,98 | 2,01 | 1,97 | 2,00 | 0,39% | - |
| 11.02.2025 | 1,99 | 2,00 | 1,98 | 2,00 | -0,02% | - |
| 10.02.2025 | 1,98 | 2,01 | 1,98 | 2,00 | -0,22% | - |
| 07.02.2025 | 2,00 | 2,01 | 1,99 | 2,00 | -0,45% | - |
| 06.02.2025 | 1,98 | 2,01 | 1,98 | 2,01 | 0,25% | 1.207,00 |
| 05.02.2025 | 1,99 | 2,01 | 1,99 | 2,00 | 1,13% | - |
| 04.02.2025 | 1,97 | 1,98 | 1,97 | 1,98 | -1,20% | 1.700,00 |
| 03.02.2025 | 1,99 | 2,01 | 1,99 | 2,01 | 0,33% | - |
| 31.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,76% | 130,00 |
| 30.01.2025 | 1,98 | 1,99 | 1,98 | 1,99 | -1,63% | 1.716,00 |
| 29.01.2025 | 2,00 | 2,02 | 1,99 | 2,02 | 1,14% | - |
| 28.01.2025 | 1,99 | 2,00 | 1,99 | 2,00 | -0,14% | 275,00 |
| 27.01.2025 | 2,00 | 2,01 | 2,00 | 2,00 | -0,11% | - |
| 24.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,49% | 3.699,00 |
| 23.01.2025 | 1,99 | 2,03 | 1,99 | 2,03 | 3,58% | - |
| 22.01.2025 | 2,00 | 2,00 | 1,96 | 1,96 | -1,75% | 9.936,00 |
| 21.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,44% | 1.666,00 |
| 20.01.2025 | 2,03 | 2,04 | 1,99 | 2,00 | -2,08% | - |
| 17.01.2025 | 2,04 | 2,05 | 2,03 | 2,05 | 1,06% | - |
| 16.01.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,05% | 766,00 |
| 15.01.2025 | 2,02 | 2,04 | 2,00 | 2,03 | 0,80% | - |
| 14.01.2025 | 2,07 | 2,11 | 1,99 | 2,01 | -3,06% | - |
| 13.01.2025 | 2,10 | 2,14 | 2,07 | 2,07 | -1,13% | - |
| 10.01.2025 | 2,13 | 2,13 | 2,10 | 2,10 | -2,22% | - |
| 09.01.2025 | 2,19 | 2,19 | 2,14 | 2,14 | -2,46% | - |
| 08.01.2025 | 2,19 | 2,20 | 2,19 | 2,20 | 2,26% | - |
| 07.01.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -1,94% | 10,00 |
| 06.01.2025 | 2,20 | 2,20 | 2,19 | 2,19 | -0,76% | - |
| 02.01.2025 | 2,20 | 2,21 | 2,20 | 2,21 | -0,38% | - |
| 30.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,22% | - |
| 27.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,49% | - |
| 23.12.2024 | 2,24 | 2,24 | 2,19 | 2,19 | -0,27% | 725,00 |
| 20.12.2024 | 2,19 | 2,21 | 2,19 | 2,20 | -0,63% | - |
| 19.12.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -0,52% | 111,00 |
| 18.12.2024 | 2,21 | 2,22 | 2,21 | 2,22 | 0,07% | - |
| 17.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,19% | 217,00 |
| 16.12.2024 | 2,26 | 2,27 | 2,26 | 2,27 | 1,00% | - |
| 13.12.2024 | 2,24 | 2,26 | 2,24 | 2,25 | 0,14% | - |
| 12.12.2024 | 2,26 | 2,26 | 2,24 | 2,24 | -0,95% | - |
| 11.12.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,47% | - |
| 10.12.2024 | 2,27 | 2,28 | 2,27 | 2,28 | -0,39% | - |
| 09.12.2024 | 2,28 | 2,29 | 2,28 | 2,29 | 0,68% | - |
| 06.12.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | 6,00 |
| 05.12.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,24% | 6,00 |
| 04.12.2024 | 2,28 | 2,29 | 2,27 | 2,28 | -0,96% | - |
| 03.12.2024 | 2,26 | 2,33 | 2,26 | 2,30 | 1,19% | - |
| 02.12.2024 | 2,24 | 2,27 | 2,24 | 2,27 | 1,52% | - |
| 29.11.2024 | 2,14 | 2,24 | 2,14 | 2,24 | 4,29% | - |
| 28.11.2024 | 2,07 | 2,14 | 2,07 | 2,14 | 4,86% | - |
| 27.11.2024 | 2,07 | 2,07 | 2,05 | 2,05 | 1,74% | 1.250,00 |