£1,021
-0,41%
Echtzeit-Aktienkurs STV Group PLC
Bid:
Ask:
Aktienkurse zur STV Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -1,46% | 30,00 |
| 25.03.2026 | 1,01 | 1,03 | 1,01 | 1,03 | 0,89% | 24.214,00 |
| 24.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 1,09% | 1.542,00 |
| 23.03.2026 | 1,04 | 1,04 | 1,01 | 1,01 | -4,47% | 4,00 |
| 19.03.2026 | 1,05 | 1,05 | 1,03 | 1,05 | 4,16% | - |
| 18.03.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -5,16% | 2,00 |
| 17.03.2026 | 1,05 | 1,07 | 1,05 | 1,07 | -3,29% | 969,00 |
| 16.03.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 0,11% | - |
| 13.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,22% | 2.076,00 |
| 12.03.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 1,02% | 835,00 |
| 11.03.2026 | 1,09 | 1,12 | 1,09 | 1,11 | 0,32% | - |
| 10.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,17% | 2.292,00 |
| 09.03.2026 | 1,11 | 1,13 | 1,09 | 1,11 | -1,13% | - |
| 06.03.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -0,76% | - |
| 05.03.2026 | 1,12 | 1,14 | 1,11 | 1,13 | 1,71% | - |
| 04.03.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 0,16% | - |
| 03.03.2026 | 1,02 | 1,12 | 1,02 | 1,11 | 1,46% | - |
| 02.03.2026 | 1,12 | 1,12 | 1,08 | 1,10 | -0,39% | - |
| 27.02.2026 | 1,11 | 1,11 | 1,09 | 1,10 | 0,98% | - |
| 26.02.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 2,83% | 14,00 |
| 25.02.2026 | 1,08 | 1,08 | 1,08 | 1,06 | -3,43% | 15,00 |
| 24.02.2026 | 1,10 | 1,10 | 1,09 | 1,10 | -1,57% | - |
| 23.02.2026 | 1,12 | 1,12 | 1,10 | 1,12 | 3,26% | - |
| 20.02.2026 | 1,12 | 1,12 | 1,08 | 1,08 | -1,82% | 1.751,00 |
| 19.02.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,77% | 2,00 |
| 18.02.2026 | 1,14 | 1,16 | 1,12 | 1,13 | 0,25% | - |
| 17.02.2026 | 1,15 | 1,17 | 1,13 | 1,13 | -3,95% | - |
| 16.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,09% | 3,00 |
| 13.02.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 0,25% | - |
| 12.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,53% | 2,00 |
| 11.02.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 2,50% | 348,00 |
| 10.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,03% | 1.256,00 |
| 09.02.2026 | 1,14 | 1,18 | 1,13 | 1,16 | 1,07% | - |
| 06.02.2026 | 1,15 | 1,16 | 1,15 | 1,15 | -1,75% | - |
| 05.02.2026 | 1,14 | 1,17 | 1,13 | 1,17 | 1,45% | - |
| 04.02.2026 | 1,15 | 1,15 | 1,14 | 1,15 | -0,56% | - |
| 03.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | 289,00 |
| 02.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | 992,00 |
| 30.01.2026 | 1,13 | 1,15 | 1,13 | 1,15 | 0,71% | 165,00 |
| 29.01.2026 | 1,13 | 1,16 | 1,13 | 1,14 | -1,56% | - |
| 28.01.2026 | 1,13 | 1,16 | 1,13 | 1,16 | 3,72% | 4.170,00 |
| 27.01.2026 | 1,13 | 1,14 | 1,12 | 1,12 | -0,42% | - |
| 26.01.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -3,04% | - |
| 23.01.2026 | 1,13 | 1,17 | 1,13 | 1,16 | 4,82% | - |
| 22.01.2026 | 1,14 | 1,17 | 1,11 | 1,11 | -3,35% | 4.277,00 |
| 21.01.2026 | 1,10 | 1,14 | 1,10 | 1,14 | 3,77% | - |
| 20.01.2026 | 1,10 | 1,16 | 1,10 | 1,10 | -3,35% | - |
| 19.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,44% | 1.223,00 |
| 16.01.2026 | 1,15 | 1,16 | 1,15 | 1,16 | -0,71% | - |
| 15.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 2,19% | 1,00 |
| 14.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | 1,00 |
| 13.01.2026 | 1,12 | 1,17 | 1,12 | 1,17 | 3,53% | - |
| 12.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | 15,00 |
| 09.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,34% | 6,00 |
| 08.01.2026 | 1,12 | 1,19 | 1,12 | 1,18 | 2,24% | - |
| 07.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | 2,00 |
| 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% | - |