2,320€
Echtzeit-Aktienkurs STV Group PLC
Bid:
Ask:
Aktienkurse zur STV Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 19.02.2025 | 2,41 | 2,42 | 2,32 | 2,32 | -3,33% | - |
| 18.02.2025 | 2,41 | 2,44 | 2,39 | 2,40 | 0,00% | - |
| 17.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | - |
| 14.02.2025 | 2,40 | 2,41 | 2,39 | 2,39 | -0,42% | - |
| 13.02.2025 | 2,39 | 2,40 | 2,38 | 2,40 | 0,00% | - |
| 12.02.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 0,42% | - |
| 11.02.2025 | 2,37 | 2,39 | 2,37 | 2,39 | 0,00% | - |
| 10.02.2025 | 2,40 | 2,41 | 2,39 | 2,39 | -0,42% | - |
| 07.02.2025 | 2,39 | 2,41 | 2,39 | 2,40 | -0,41% | - |
| 06.02.2025 | 2,40 | 2,42 | 2,36 | 2,41 | 0,00% | - |
| 05.02.2025 | 2,40 | 2,41 | 2,39 | 2,41 | 0,84% | - |
| 04.02.2025 | 2,42 | 2,42 | 2,38 | 2,39 | -0,83% | - |
| 03.02.2025 | 2,41 | 2,41 | 2,39 | 2,41 | 0,42% | - |
| 31.01.2025 | 2,40 | 2,41 | 2,39 | 2,40 | 0,42% | - |
| 30.01.2025 | 2,40 | 2,40 | 2,38 | 2,39 | -0,42% | - |
| 29.01.2025 | 2,38 | 2,40 | 2,37 | 2,40 | 0,42% | - |
| 28.01.2025 | 2,38 | 2,40 | 2,36 | 2,39 | 0,84% | - |
| 27.01.2025 | 2,38 | 2,38 | 2,37 | 2,37 | -0,42% | - |
| 24.01.2025 | 2,37 | 2,39 | 2,35 | 2,38 | -0,83% | - |
| 23.01.2025 | 2,37 | 2,40 | 2,37 | 2,40 | 0,42% | - |
| 22.01.2025 | 2,35 | 2,40 | 2,31 | 2,39 | 2,14% | - |
| 21.01.2025 | 2,37 | 2,40 | 2,34 | 2,34 | -0,85% | - |
| 20.01.2025 | 2,41 | 2,42 | 2,34 | 2,36 | -2,48% | - |
| 17.01.2025 | 2,41 | 2,42 | 2,40 | 2,42 | 0,00% | - |
| 16.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,26% | - |
| 15.01.2025 | 2,41 | 2,42 | 2,36 | 2,39 | -0,83% | - |
| 14.01.2025 | 2,46 | 2,50 | 2,34 | 2,41 | -2,43% | - |
| 13.01.2025 | 2,53 | 2,54 | 2,46 | 2,47 | -0,80% | - |
| 10.01.2025 | 2,55 | 2,58 | 2,49 | 2,49 | -1,97% | - |
| 09.01.2025 | 2,61 | 2,62 | 2,54 | 2,54 | -3,79% | - |
| 08.01.2025 | 2,65 | 2,66 | 2,63 | 2,64 | 0,00% | - |
| 07.01.2025 | 2,65 | 2,65 | 2,64 | 2,64 | 0,76% | - |
| 06.01.2025 | 2,65 | 2,66 | 2,62 | 2,62 | -1,13% | - |
| 03.01.2025 | 2,66 | 2,66 | 2,65 | 2,65 | -0,38% | - |
| 02.01.2025 | 2,68 | 2,71 | 2,64 | 2,66 | -0,37% | - |
| 30.12.2024 | 2,68 | 2,68 | 2,67 | 2,67 | 0,00% | - |
| 27.12.2024 | 2,67 | 2,68 | 2,66 | 2,67 | -0,37% | - |
| 23.12.2024 | 2,65 | 2,71 | 2,65 | 2,68 | 0,75% | - |
| 20.12.2024 | 2,67 | 2,68 | 2,63 | 2,66 | -0,37% | - |
| 19.12.2024 | 2,70 | 2,70 | 2,66 | 2,67 | -0,74% | - |
| 18.12.2024 | 2,69 | 2,70 | 2,68 | 2,69 | 0,37% | - |
| 17.12.2024 | 2,71 | 2,71 | 2,66 | 2,68 | -1,11% | - |
| 16.12.2024 | 2,73 | 2,74 | 2,71 | 2,71 | 0,00% | - |
| 13.12.2024 | 2,70 | 2,75 | 2,69 | 2,71 | 0,00% | - |
| 12.12.2024 | 2,73 | 2,76 | 2,70 | 2,71 | -1,09% | - |
| 11.12.2024 | 2,77 | 2,77 | 2,74 | 2,74 | -0,72% | - |
| 10.12.2024 | 2,75 | 2,76 | 2,75 | 2,76 | 0,36% | - |
| 09.12.2024 | 2,80 | 2,80 | 2,74 | 2,75 | 0,00% | - |
| 06.12.2024 | 2,76 | 2,80 | 2,75 | 2,75 | 0,00% | - |
| 05.12.2024 | 2,76 | 2,81 | 2,75 | 2,75 | 0,00% | - |
| 04.12.2024 | 2,77 | 2,78 | 2,74 | 2,75 | -0,36% | - |
| 03.12.2024 | 2,73 | 2,84 | 2,73 | 2,76 | 0,73% | - |
| 02.12.2024 | 2,73 | 2,75 | 2,72 | 2,74 | 1,48% | - |
| 29.11.2024 | 2,61 | 2,70 | 2,61 | 2,70 | 4,25% | - |
| 28.11.2024 | 2,49 | 2,61 | 2,47 | 2,59 | 4,86% | - |
| 27.11.2024 | 2,51 | 2,51 | 2,45 | 2,47 | -0,40% | - |
| 26.11.2024 | 2,34 | 2,49 | 2,34 | 2,48 | 6,44% | - |
| 25.11.2024 | 2,42 | 2,44 | 2,33 | 2,33 | -3,32% | - |
| 22.11.2024 | 2,50 | 2,51 | 2,39 | 2,41 | -3,98% | - |
| 21.11.2024 | 2,51 | 2,54 | 2,49 | 2,51 | 0,40% | - |
| 20.11.2024 | 2,52 | 2,56 | 2,50 | 2,50 | -0,40% | - |
| 19.11.2024 | 2,59 | 2,60 | 2,49 | 2,51 | -1,18% | - |
| 18.11.2024 | 2,60 | 2,60 | 2,53 | 2,54 | -0,78% | - |
| 15.11.2024 | 2,57 | 2,60 | 2,56 | 2,56 | 0,00% | - |
| 14.11.2024 | 2,57 | 2,62 | 2,56 | 2,56 | -1,16% | - |
| 13.11.2024 | 2,74 | 2,75 | 2,59 | 2,59 | -5,47% | - |
| 12.11.2024 | 2,82 | 2,88 | 2,74 | 2,74 | -3,52% | - |
| 11.11.2024 | 2,84 | 2,88 | 2,84 | 2,84 | 0,00% | - |
| 08.11.2024 | 2,83 | 2,86 | 2,83 | 2,84 | 0,35% | - |
| 07.11.2024 | 2,86 | 2,87 | 2,81 | 2,83 | -1,05% | - |
| 06.11.2024 | 2,86 | 2,88 | 2,84 | 2,86 | 2,51% | - |
| 05.11.2024 | 2,82 | 2,83 | 2,79 | 2,79 | -0,36% | - |
| 04.11.2024 | 2,78 | 2,87 | 2,78 | 2,80 | 0,36% | - |
| 01.11.2024 | 2,82 | 2,83 | 2,79 | 2,79 | -0,36% | - |
| 31.10.2024 | 2,85 | 2,85 | 2,80 | 2,80 | -1,41% | - |
| 30.10.2024 | 2,82 | 2,84 | 2,82 | 2,84 | 0,71% | - |
| 29.10.2024 | 2,85 | 2,85 | 2,81 | 2,82 | -0,70% | - |
| 28.10.2024 | 2,91 | 2,92 | 2,84 | 2,84 | -1,05% | - |
| 25.10.2024 | 2,92 | 2,92 | 2,87 | 2,87 | -2,05% | - |
| 24.10.2024 | 2,94 | 2,94 | 2,89 | 2,93 | -0,68% | - |
| 23.10.2024 | 2,96 | 2,96 | 2,95 | 2,95 | -0,34% | - |
| 22.10.2024 | 2,94 | 2,97 | 2,90 | 2,96 | 0,34% | - |
| 21.10.2024 | 2,93 | 2,95 | 2,91 | 2,95 | 0,34% | - |
| 18.10.2024 | 2,91 | 2,97 | 2,89 | 2,94 | 1,38% | - |
| 17.10.2024 | 2,89 | 2,91 | 2,86 | 2,90 | 0,69% | - |
| 16.10.2024 | 2,87 | 2,88 | 2,86 | 2,88 | -0,35% | - |
| 15.10.2024 | 2,80 | 2,89 | 2,78 | 2,89 | 3,21% | - |
| 14.10.2024 | 2,80 | 2,83 | 2,78 | 2,80 | 0,00% | - |
| 11.10.2024 | 2,77 | 2,83 | 2,77 | 2,80 | -0,71% | - |
| 10.10.2024 | 2,83 | 2,87 | 2,82 | 2,82 | -0,35% | - |
| 09.10.2024 | 2,88 | 2,89 | 2,82 | 2,83 | -1,74% | - |
| 08.10.2024 | 2,83 | 2,88 | 2,80 | 2,88 | 1,41% | - |
| 07.10.2024 | 2,82 | 2,85 | 2,82 | 2,84 | 0,35% | - |
| 04.10.2024 | 2,84 | 2,86 | 2,81 | 2,83 | -1,05% | - |
| 03.10.2024 | 2,90 | 2,91 | 2,85 | 2,86 | -2,05% | - |
| 02.10.2024 | 2,96 | 2,98 | 2,92 | 2,92 | -1,35% | - |
| 01.10.2024 | 2,98 | 3,00 | 2,94 | 2,96 | -1,00% | - |
| 30.09.2024 | 2,97 | 2,99 | 2,96 | 2,99 | 0,34% | - |
| 27.09.2024 | 3,02 | 3,02 | 2,97 | 2,98 | -1,00% | - |