1,600€
-0,93%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,61 | 1,63 | 1,60 | 1,60 | -0,77% | 4,00 |
| 24.07.2025 | 1,64 | 1,65 | 1,60 | 1,62 | -1,67% | 3.600,00 |
| 23.07.2025 | 1,64 | 1,67 | 1,61 | 1,64 | 0,00% | 5.469,00 |
| 22.07.2025 | 1,68 | 1,71 | 1,63 | 1,64 | -2,23% | 8.000,00 |
| 21.07.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -1,47% | 1.898,00 |
| 18.07.2025 | 1,70 | 1,73 | 1,69 | 1,71 | 0,74% | 3.201,00 |
| 17.07.2025 | 1,70 | 1,74 | 1,67 | 1,69 | -0,44% | 2.000,00 |
| 16.07.2025 | 1,68 | 1,72 | 1,67 | 1,70 | 1,64% | 3.000,00 |
| 15.07.2025 | 1,68 | 1,69 | 1,66 | 1,67 | -0,45% | 500,00 |
| 14.07.2025 | 1,65 | 1,76 | 1,65 | 1,68 | -0,15% | 9.042,00 |
| 11.07.2025 | 1,60 | 1,73 | 1,60 | 1,68 | 4,83% | 18.766,00 |
| 10.07.2025 | 1,58 | 1,63 | 1,57 | 1,61 | 0,47% | 8.500,00 |
| 09.07.2025 | 1,62 | 1,63 | 1,58 | 1,60 | -1,39% | - |
| 08.07.2025 | 1,65 | 1,73 | 1,57 | 1,62 | -0,31% | 6.050,00 |
| 07.07.2025 | 1,42 | 1,75 | 1,42 | 1,63 | 14,44% | 31.723,00 |
| 04.07.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 1,07% | 100,00 |
| 03.07.2025 | 1,42 | 1,43 | 1,38 | 1,41 | 0,36% | 1.262,00 |
| 02.07.2025 | 1,39 | 1,42 | 1,39 | 1,40 | -0,53% | - |
| 01.07.2025 | 1,41 | 1,42 | 1,39 | 1,41 | -0,35% | - |
| 30.06.2025 | 1,41 | 1,43 | 1,40 | 1,41 | 0,00% | - |
| 27.06.2025 | 1,43 | 1,44 | 1,40 | 1,41 | -1,22% | - |
| 26.06.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,70% | - |
| 25.06.2025 | 1,42 | 1,44 | 1,41 | 1,42 | 0,00% | - |
| 24.06.2025 | 1,43 | 1,44 | 1,38 | 1,42 | -0,18% | - |
| 23.06.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,18% | - |
| 20.06.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 19.06.2025 | 1,43 | 1,43 | 1,41 | 1,43 | 0,00% | - |
| 18.06.2025 | 1,43 | 1,44 | 1,41 | 1,43 | -0,52% | - |
| 17.06.2025 | 1,46 | 1,48 | 1,43 | 1,44 | -1,71% | - |
| 16.06.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 2,27% | - |
| 13.06.2025 | 1,48 | 1,48 | 1,40 | 1,43 | -3,21% | - |
| 12.06.2025 | 1,48 | 1,49 | 1,46 | 1,48 | 0,00% | - |
| 11.06.2025 | 1,47 | 1,50 | 1,46 | 1,48 | -0,17% | - |
| 10.06.2025 | 1,50 | 1,51 | 1,46 | 1,48 | -1,17% | 3.394,00 |
| 09.06.2025 | 1,47 | 1,50 | 1,46 | 1,50 | 1,87% | - |
| 06.06.2025 | 1,48 | 1,50 | 1,46 | 1,47 | -0,84% | 3.000,00 |
| 05.06.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -0,17% | - |
| 04.06.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -0,83% | 1.000,00 |
| 03.06.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 1,18% | 330,00 |
| 02.06.2025 | 1,49 | 1,53 | 1,43 | 1,48 | -0,84% | 5.800,00 |
| 30.05.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -0,67% | 50,00 |
| 29.05.2025 | 1,48 | 1,53 | 1,47 | 1,50 | 1,18% | 20.835,00 |
| 28.05.2025 | 1,47 | 1,54 | 1,47 | 1,49 | 0,51% | 4.600,00 |
| 27.05.2025 | 1,50 | 1,53 | 1,47 | 1,48 | -1,17% | 7.370,00 |
| 26.05.2025 | 1,53 | 1,54 | 1,49 | 1,50 | -1,64% | 550,00 |
| 23.05.2025 | 1,49 | 1,53 | 1,47 | 1,52 | 2,36% | - |
| 22.05.2025 | 1,54 | 1,55 | 1,49 | 1,49 | -3,73% | - |
| 21.05.2025 | 1,53 | 1,55 | 1,50 | 1,54 | 0,98% | 1.500,00 |
| 20.05.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -0,16% | - |
| 19.05.2025 | 1,56 | 1,60 | 1,53 | 1,53 | -2,24% | - |
| 16.05.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -2,03% | - |
| 15.05.2025 | 1,60 | 1,63 | 1,58 | 1,60 | -0,47% | 5.000,00 |
| 14.05.2025 | 1,60 | 1,63 | 1,57 | 1,61 | 0,31% | 2.430,00 |
| 13.05.2025 | 1,58 | 1,60 | 1,57 | 1,60 | 1,59% | 100,00 |
| 12.05.2025 | 1,54 | 1,59 | 1,54 | 1,58 | 1,78% | - |
| 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% | - |