1,548€
-2,37%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,59 | 1,60 | 1,48 | 1,55 | -2,37% | 1.150,00 |
| 08.05.2025 | 1,60 | 1,60 | 1,57 | 1,59 | -0,47% | - |
| 07.05.2025 | 1,59 | 1,61 | 1,58 | 1,59 | 0,47% | - |
| 06.05.2025 | 1,60 | 1,62 | 1,59 | 1,59 | -0,63% | - |
| 05.05.2025 | 1,59 | 1,61 | 1,56 | 1,60 | 0,00% | 500,00 |
| 02.05.2025 | 1,55 | 1,64 | 1,54 | 1,60 | 3,74% | - |
| 30.04.2025 | 1,59 | 1,59 | 1,53 | 1,54 | -3,15% | 2.000,00 |
| 29.04.2025 | 1,57 | 1,63 | 1,56 | 1,59 | 1,44% | - |
| 28.04.2025 | 1,55 | 1,60 | 1,55 | 1,57 | 0,97% | - |
| 25.04.2025 | 1,53 | 1,57 | 1,51 | 1,55 | 1,31% | - |
| 24.04.2025 | 1,51 | 1,55 | 1,50 | 1,53 | 1,32% | 443,00 |
| 23.04.2025 | 1,51 | 1,54 | 1,47 | 1,51 | 1,17% | - |
| 22.04.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 1,53% | - |
| 17.04.2025 | 1,48 | 1,49 | 1,46 | 1,47 | 1,20% | - |
| 16.04.2025 | 1,44 | 1,49 | 1,42 | 1,45 | 0,52% | - |
| 15.04.2025 | 1,44 | 1,47 | 1,43 | 1,45 | 0,35% | - |
| 14.04.2025 | 1,42 | 1,48 | 1,41 | 1,44 | 1,41% | 500,00 |
| 11.04.2025 | 1,42 | 1,43 | 1,39 | 1,42 | 0,00% | - |
| 10.04.2025 | 1,39 | 1,44 | 1,38 | 1,42 | 1,25% | 3.200,00 |
| 09.04.2025 | 1,41 | 1,43 | 1,37 | 1,40 | -1,58% | 3.500,00 |
| 08.04.2025 | 1,38 | 1,44 | 1,38 | 1,43 | 3,45% | 30,00 |
| 07.04.2025 | 1,44 | 1,45 | 1,33 | 1,38 | -4,80% | 6.319,00 |
| 04.04.2025 | 1,53 | 1,53 | 1,42 | 1,45 | -5,36% | - |
| 03.04.2025 | 1,54 | 1,55 | 1,48 | 1,53 | -0,78% | - |
| 02.04.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 1,25% | - |
| 01.04.2025 | 1,53 | 1,57 | 1,50 | 1,52 | -0,26% | 1.200,00 |
| 31.03.2025 | 1,56 | 1,57 | 1,53 | 1,53 | -1,86% | 900,00 |
| 28.03.2025 | 1,58 | 1,61 | 1,53 | 1,56 | -1,83% | 2.227,00 |
| 27.03.2025 | 1,58 | 1,62 | 1,55 | 1,58 | 0,13% | 1.530,00 |
| 26.03.2025 | 1,58 | 1,61 | 1,56 | 1,58 | -0,38% | 645,00 |
| 25.03.2025 | 1,58 | 1,59 | 1,56 | 1,59 | 0,51% | - |
| 24.03.2025 | 1,61 | 1,61 | 1,55 | 1,58 | -1,62% | 3.200,00 |
| 21.03.2025 | 1,60 | 1,61 | 1,58 | 1,61 | 0,00% | 4.000,00 |
| 20.03.2025 | 1,63 | 1,64 | 1,56 | 1,61 | -1,59% | 60,00 |
| 19.03.2025 | 1,63 | 1,64 | 1,60 | 1,63 | 0,06% | 1.625,00 |
| 18.03.2025 | 1,63 | 1,66 | 1,62 | 1,63 | -0,37% | - |
| 17.03.2025 | 1,63 | 1,66 | 1,61 | 1,64 | 0,37% | 500,00 |
| 14.03.2025 | 1,62 | 1,63 | 1,59 | 1,63 | 1,24% | 175,00 |
| 13.03.2025 | 1,65 | 1,65 | 1,60 | 1,61 | -2,07% | 2.000,00 |
| 12.03.2025 | 1,66 | 1,67 | 1,62 | 1,65 | -0,66% | - |
| 11.03.2025 | 1,65 | 1,66 | 1,61 | 1,66 | 0,30% | - |
| 10.03.2025 | 1,70 | 1,70 | 1,64 | 1,65 | -3,00% | - |
| 07.03.2025 | 1,66 | 1,78 | 1,63 | 1,70 | 2,59% | 1.200,00 |
| 06.03.2025 | 1,63 | 1,68 | 1,58 | 1,66 | 2,28% | 1.100,00 |
| 05.03.2025 | 1,63 | 1,65 | 1,57 | 1,62 | -0,06% | - |
| 04.03.2025 | 1,60 | 1,63 | 1,59 | 1,62 | 1,18% | 20,00 |
| 03.03.2025 | 1,62 | 1,63 | 1,56 | 1,60 | -0,87% | - |
| 28.02.2025 | 1,65 | 1,65 | 1,60 | 1,62 | -1,88% | 5.300,00 |
| 27.02.2025 | 1,64 | 1,65 | 1,62 | 1,65 | 0,73% | - |
| 26.02.2025 | 1,65 | 1,65 | 1,62 | 1,64 | 0,43% | - |
| 25.02.2025 | 1,64 | 1,65 | 1,61 | 1,63 | -0,06% | - |
| 24.02.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 0,00% | 250,00 |
| 21.02.2025 | 1,64 | 1,65 | 1,60 | 1,63 | -0,97% | - |
| 20.02.2025 | 1,65 | 1,66 | 1,62 | 1,65 | -0,54% | - |
| 19.02.2025 | 1,67 | 1,68 | 1,57 | 1,66 | -1,02% | 130,00 |
| 18.02.2025 | 1,66 | 1,67 | 1,63 | 1,67 | 1,21% | 1.750,00 |
| 17.02.2025 | 1,65 | 1,68 | 1,65 | 1,65 | -0,06% | 500,00 |
| 14.02.2025 | 1,65 | 1,67 | 1,63 | 1,65 | 0,61% | 3.050,00 |
| 13.02.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -1,26% | 4.500,00 |
| 12.02.2025 | 1,67 | 1,68 | 1,66 | 1,67 | 0,00% | 625,00 |
| 11.02.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 1,28% | 300,00 |
| 10.02.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -0,36% | - |
| 07.02.2025 | 1,64 | 1,68 | 1,64 | 1,65 | 0,67% | - |
| 06.02.2025 | 1,64 | 1,69 | 1,60 | 1,64 | -0,06% | 540,00 |
| 05.02.2025 | 1,60 | 1,64 | 1,58 | 1,64 | 1,86% | 790,00 |
| 04.02.2025 | 1,63 | 1,64 | 1,61 | 1,61 | -1,35% | - |
| 03.02.2025 | 1,65 | 1,68 | 1,58 | 1,63 | -0,06% | - |
| 31.01.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -1,33% | - |
| 30.01.2025 | 1,64 | 1,66 | 1,63 | 1,66 | 1,22% | 2.000,00 |
| 29.01.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -0,91% | - |
| 28.01.2025 | 1,65 | 1,67 | 1,65 | 1,65 | -0,06% | 5.000,00 |
| 27.01.2025 | 1,66 | 1,68 | 1,65 | 1,65 | -0,36% | 2.000,00 |
| 24.01.2025 | 1,66 | 1,68 | 1,64 | 1,66 | -0,42% | - |
| 23.01.2025 | 1,68 | 1,68 | 1,65 | 1,66 | -1,13% | 2.500,00 |
| 22.01.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 0,96% | - |
| 21.01.2025 | 1,69 | 1,70 | 1,67 | 1,67 | -1,36% | - |
| 20.01.2025 | 1,65 | 1,72 | 1,65 | 1,69 | 2,11% | 3.166,00 |
| 17.01.2025 | 1,67 | 1,68 | 1,65 | 1,66 | -0,96% | - |
| 16.01.2025 | 1,64 | 1,67 | 1,63 | 1,67 | 1,83% | - |
| 15.01.2025 | 1,65 | 1,67 | 1,64 | 1,64 | -0,18% | 5.000,00 |
| 14.01.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -1,38% | - |
| 13.01.2025 | 1,69 | 1,71 | 1,65 | 1,67 | -1,24% | 1.300,00 |
| 10.01.2025 | 1,60 | 1,72 | 1,60 | 1,69 | 5,37% | 4.000,00 |
| 09.01.2025 | 1,59 | 1,60 | 1,57 | 1,60 | 0,95% | 10.800,00 |
| 08.01.2025 | 1,60 | 1,60 | 1,58 | 1,59 | -0,56% | - |
| 07.01.2025 | 1,57 | 1,60 | 1,56 | 1,60 | 1,72% | 2.000,00 |
| 06.01.2025 | 1,57 | 1,59 | 1,55 | 1,57 | 0,32% | 6.457,00 |
| 03.01.2025 | 1,58 | 1,58 | 1,55 | 1,56 | -0,19% | 7.000,00 |
| 02.01.2025 | 1,57 | 1,59 | 1,56 | 1,57 | 0,00% | 3.000,00 |
| 30.12.2024 | 1,55 | 1,57 | 1,52 | 1,57 | 1,16% | 1.560,00 |
| 27.12.2024 | 1,57 | 1,59 | 1,53 | 1,55 | -1,21% | 200,00 |
| 23.12.2024 | 1,57 | 1,58 | 1,55 | 1,57 | -0,06% | - |
| 20.12.2024 | 1,59 | 1,59 | 1,55 | 1,57 | -1,32% | - |
| 19.12.2024 | 1,58 | 1,61 | 1,56 | 1,59 | 0,63% | 200,00 |
| 18.12.2024 | 1,59 | 1,61 | 1,57 | 1,58 | -0,75% | 1.100,00 |
| 17.12.2024 | 1,60 | 1,61 | 1,58 | 1,59 | -0,50% | 2.300,00 |
| 16.12.2024 | 1,60 | 1,62 | 1,60 | 1,60 | 0,13% | 500,00 |
| 13.12.2024 | 1,61 | 1,65 | 1,57 | 1,60 | -0,50% | - |
| 12.12.2024 | 1,60 | 1,65 | 1,59 | 1,61 | 0,44% | 2.000,00 |
| 11.12.2024 | 1,60 | 1,63 | 1,59 | 1,60 | 0,13% | - |