1,644€
-0,78%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -0,78% | 3.500,00 |
| 21.11.2024 | 1,66 | 1,68 | 1,65 | 1,66 | -0,30% | - |
| 20.11.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 0,85% | 2.100,00 |
| 19.11.2024 | 1,65 | 1,67 | 1,61 | 1,65 | 0,43% | 10.110,00 |
| 18.11.2024 | 1,60 | 1,65 | 1,60 | 1,64 | 2,69% | 700,00 |
| 15.11.2024 | 1,62 | 1,63 | 1,56 | 1,60 | -1,18% | 3.500,00 |
| 14.11.2024 | 1,61 | 1,63 | 1,59 | 1,62 | 0,56% | 1.525,00 |
| 13.11.2024 | 1,61 | 1,67 | 1,57 | 1,61 | -0,37% | 2.900,00 |
| 12.11.2024 | 1,57 | 1,66 | 1,56 | 1,61 | 2,93% | - |
| 11.11.2024 | 1,55 | 1,58 | 1,51 | 1,57 | 1,29% | 3.509,00 |
| 08.11.2024 | 1,58 | 1,59 | 1,51 | 1,55 | -1,90% | 2.450,00 |
| 07.11.2024 | 1,55 | 1,59 | 1,53 | 1,58 | 2,00% | 300,00 |
| 06.11.2024 | 1,53 | 1,60 | 1,52 | 1,55 | 0,13% | 94,00 |
| 05.11.2024 | 1,56 | 1,60 | 0,92 | 1,55 | -1,02% | 3.000,00 |
| 04.11.2024 | 1,62 | 1,64 | 1,56 | 1,56 | -3,58% | 4.300,00 |
| 01.11.2024 | 1,56 | 1,63 | 1,54 | 1,62 | 3,92% | 500,00 |
| 31.10.2024 | 1,63 | 1,63 | 1,54 | 1,56 | -4,48% | 700,00 |
| 30.10.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 0,49% | - |
| 29.10.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -0,49% | - |
| 28.10.2024 | 1,64 | 1,66 | 1,61 | 1,63 | -0,49% | - |
| 25.10.2024 | 1,66 | 1,66 | 1,62 | 1,64 | -1,50% | - |
| 24.10.2024 | 1,63 | 1,67 | 1,63 | 1,66 | 2,15% | 200,00 |
| 23.10.2024 | 1,67 | 1,67 | 1,63 | 1,63 | -2,22% | 1.285,00 |
| 22.10.2024 | 1,68 | 1,68 | 1,66 | 1,67 | -0,48% | - |
| 21.10.2024 | 1,68 | 1,69 | 1,65 | 1,67 | -0,59% | - |
| 18.10.2024 | 1,67 | 1,69 | 1,65 | 1,68 | 0,60% | 1.100,00 |
| 17.10.2024 | 1,69 | 1,69 | 1,65 | 1,67 | -0,65% | - |
| 16.10.2024 | 1,64 | 1,69 | 1,63 | 1,69 | 2,68% | 2.200,00 |
| 15.10.2024 | 1,61 | 1,66 | 1,60 | 1,64 | 1,86% | 2.900,00 |
| 14.10.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -0,98% | 2.332,00 |
| 11.10.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 1,43% | - |
| 10.10.2024 | 1,63 | 1,65 | 1,60 | 1,60 | -1,29% | 100,00 |
| 09.10.2024 | 1,63 | 1,64 | 1,62 | 1,63 | -0,31% | - |
| 08.10.2024 | 1,64 | 1,66 | 1,63 | 1,63 | -0,55% | 2.400,00 |
| 07.10.2024 | 1,68 | 1,68 | 1,64 | 1,64 | -2,21% | 5.001,00 |
| 04.10.2024 | 1,71 | 1,73 | 1,64 | 1,68 | -2,10% | - |
| 03.10.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 0,94% | - |
| 02.10.2024 | 1,73 | 1,73 | 1,69 | 1,70 | -1,80% | 3.750,00 |
| 01.10.2024 | 1,73 | 1,75 | 1,72 | 1,73 | 0,00% | 1.150,00 |
| 30.09.2024 | 1,73 | 1,75 | 1,71 | 1,73 | 0,00% | 100,00 |
| 27.09.2024 | 1,70 | 1,73 | 1,69 | 1,73 | 1,65% | 50,00 |
| 26.09.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -0,64% | - |
| 25.09.2024 | 1,71 | 1,73 | 1,70 | 1,71 | 0,00% | - |
| 24.09.2024 | 1,71 | 1,73 | 1,70 | 1,71 | 0,18% | - |
| 23.09.2024 | 1,71 | 1,73 | 1,70 | 1,71 | 0,06% | - |
| 20.09.2024 | 1,71 | 1,74 | 1,71 | 1,71 | -0,18% | - |
| 19.09.2024 | 1,72 | 1,74 | 1,71 | 1,71 | -0,87% | 4.111,00 |
| 18.09.2024 | 1,72 | 1,74 | 1,69 | 1,72 | 0,06% | - |
| 17.09.2024 | 1,70 | 1,75 | 1,70 | 1,72 | 1,23% | - |
| 16.09.2024 | 1,68 | 1,77 | 1,68 | 1,70 | 1,13% | 1.000,00 |
| 13.09.2024 | 1,68 | 1,70 | 1,68 | 1,68 | 0,48% | - |
| 12.09.2024 | 1,69 | 1,72 | 1,67 | 1,68 | -1,18% | 113,00 |
| 11.09.2024 | 1,67 | 1,70 | 1,66 | 1,70 | 1,86% | - |
| 10.09.2024 | 1,68 | 1,72 | 1,63 | 1,66 | -1,30% | 500,00 |
| 09.09.2024 | 1,70 | 1,73 | 1,68 | 1,69 | -0,88% | 1.500,00 |
| 06.09.2024 | 1,74 | 1,75 | 1,69 | 1,70 | -2,30% | 400,00 |
| 05.09.2024 | 1,74 | 1,76 | 1,73 | 1,74 | 0,12% | - |
| 04.09.2024 | 1,74 | 1,76 | 1,71 | 1,74 | -0,57% | - |
| 03.09.2024 | 1,75 | 1,76 | 1,74 | 1,75 | 0,40% | - |
| 02.09.2024 | 1,76 | 1,78 | 1,73 | 1,74 | -0,91% | - |
| 30.08.2024 | 1,75 | 1,79 | 1,75 | 1,76 | 0,23% | - |
| 29.08.2024 | 1,76 | 1,78 | 1,75 | 1,75 | -0,17% | 2.325,00 |
| 28.08.2024 | 1,74 | 1,77 | 1,74 | 1,76 | 1,09% | 1.000,00 |
| 27.08.2024 | 1,76 | 1,77 | 1,74 | 1,74 | -1,08% | - |
| 26.08.2024 | 1,75 | 1,76 | 1,74 | 1,76 | 0,29% | - |
| 23.08.2024 | 1,77 | 1,78 | 1,75 | 1,75 | -0,51% | 4.047,00 |
| 22.08.2024 | 1,74 | 1,76 | 1,74 | 1,76 | 1,27% | 967,00 |
| 21.08.2024 | 1,75 | 1,76 | 1,74 | 1,74 | -0,34% | - |
| 20.08.2024 | 1,77 | 1,78 | 1,72 | 1,75 | -1,52% | - |
| 19.08.2024 | 1,74 | 1,78 | 1,74 | 1,77 | 1,72% | 300,00 |
| 16.08.2024 | 1,75 | 1,82 | 1,74 | 1,74 | -0,63% | 750,00 |
| 15.08.2024 | 1,76 | 1,82 | 1,74 | 1,75 | -0,51% | 400,00 |
| 14.08.2024 | 1,79 | 1,80 | 1,72 | 1,76 | -1,78% | - |
| 13.08.2024 | 1,79 | 1,79 | 1,75 | 1,79 | 0,50% | 756,00 |
| 12.08.2024 | 1,82 | 1,83 | 1,73 | 1,79 | -1,65% | - |
| 09.08.2024 | 1,81 | 1,84 | 1,78 | 1,82 | 0,33% | 1.020,00 |
| 08.08.2024 | 1,68 | 1,85 | 1,67 | 1,81 | 7,87% | - |
| 07.08.2024 | 1,66 | 1,70 | 1,59 | 1,68 | 1,02% | - |
| 06.08.2024 | 1,68 | 1,77 | 1,60 | 1,66 | -1,48% | 1.000,00 |
| 05.08.2024 | 1,72 | 1,73 | 1,62 | 1,69 | -2,49% | 3.600,00 |
| 02.08.2024 | 1,77 | 1,79 | 1,73 | 1,73 | -2,65% | 490,00 |
| 01.08.2024 | 1,78 | 1,80 | 1,77 | 1,78 | -0,06% | - |
| 31.07.2024 | 1,79 | 1,81 | 1,77 | 1,78 | -0,67% | 60,00 |
| 30.07.2024 | 1,80 | 1,82 | 1,79 | 1,79 | -0,67% | - |
| 29.07.2024 | 1,80 | 1,81 | 1,78 | 1,80 | -0,22% | 1.000,00 |
| 26.07.2024 | 1,81 | 1,81 | 1,79 | 1,80 | -0,06% | - |
| 25.07.2024 | 1,80 | 1,81 | 1,79 | 1,81 | 0,11% | 8,00 |
| 24.07.2024 | 1,79 | 1,80 | 1,79 | 1,80 | 0,22% | - |
| 23.07.2024 | 1,82 | 1,83 | 1,78 | 1,80 | -1,15% | 1.000,00 |
| 22.07.2024 | 1,85 | 1,86 | 1,80 | 1,82 | -1,46% | 1.150,00 |
| 19.07.2024 | 1,84 | 1,86 | 1,79 | 1,85 | 0,27% | - |
| 18.07.2024 | 1,84 | 1,84 | 1,80 | 1,84 | 0,38% | 1.000,00 |
| 17.07.2024 | 1,82 | 1,87 | 1,80 | 1,84 | 0,99% | 500,00 |
| 16.07.2024 | 1,88 | 1,88 | 1,81 | 1,82 | -3,45% | 1.144,00 |
| 15.07.2024 | 1,80 | 1,88 | 1,78 | 1,88 | 4,50% | - |
| 12.07.2024 | 1,78 | 1,82 | 1,78 | 1,80 | 1,18% | - |
| 11.07.2024 | 1,80 | 1,83 | 1,77 | 1,78 | -1,06% | - |
| 10.07.2024 | 1,80 | 1,81 | 1,79 | 1,80 | 0,00% | 2.000,00 |
| 09.07.2024 | 1,79 | 1,81 | 1,78 | 1,80 | 0,33% | 20,00 |
| 08.07.2024 | 1,75 | 1,86 | 1,75 | 1,79 | 2,40% | 17.555,00 |