1,213€
1,46%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 1,21 | 1,21 | 1,19 | 1,20 | 1,70% | - |
| 01.12.2025 | 1,25 | 1,25 | 1,17 | 1,18 | -3,49% | - |
| 28.11.2025 | 1,20 | 1,26 | 1,15 | 1,22 | 0,83% | - |
| 27.11.2025 | 1,15 | 1,21 | 1,15 | 1,21 | 2,55% | 350,00 |
| 26.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,51% | - |
| 25.11.2025 | 1,13 | 1,17 | 1,12 | 1,16 | -6,26% | - |
| 24.11.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -1,39% | - |
| 21.11.2025 | 1,27 | 1,29 | 1,24 | 1,26 | -1,38% | 500,00 |
| 20.11.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -5,74% | - |
| 19.11.2025 | 1,35 | 1,35 | 1,34 | 1,35 | 3,45% | - |
| 18.11.2025 | 1,31 | 1,31 | 1,30 | 1,31 | -2,79% | - |
| 17.11.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 0,56% | - |
| 14.11.2025 | 1,32 | 1,34 | 1,31 | 1,34 | -2,55% | - |
| 13.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,79% | - |
| 12.11.2025 | 1,33 | 1,33 | 1,30 | 1,32 | -1,49% | - |
| 11.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,56% | - |
| 10.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,71% | - |
| 07.11.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -0,18% | - |
| 06.11.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 1,65% | - |
| 05.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,80% | - |
| 04.11.2025 | 1,43 | 1,46 | 1,37 | 1,39 | -5,60% | 2.500,00 |
| 03.11.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 0,17% | - |
| 31.10.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,51% | - |
| 30.10.2025 | 1,49 | 1,50 | 1,43 | 1,48 | -2,31% | 3.500,00 |
| 29.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | - |
| 28.10.2025 | 1,51 | 1,51 | 1,50 | 1,51 | -1,31% | - |
| 27.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -4,53% | - |
| 24.10.2025 | 1,49 | 1,66 | 1,49 | 1,60 | 7,74% | - |
| 23.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,14% | - |
| 20.10.2025 | 1,52 | 1,53 | 1,49 | 1,52 | -0,65% | 500,00 |
| 17.10.2025 | 1,52 | 1,53 | 1,52 | 1,53 | -0,65% | - |
| 16.10.2025 | 1,54 | 1,55 | 1,54 | 1,54 | -0,81% | - |
| 15.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 14.10.2025 | 1,57 | 1,57 | 1,56 | 1,56 | 0,81% | - |
| 13.10.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -1,59% | - |
| 10.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,13% | - |
| 09.10.2025 | 1,57 | 1,57 | 1,56 | 1,56 | 1,97% | 550,00 |
| 08.10.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -3,33% | - |
| 07.10.2025 | 1,58 | 1,58 | 1,57 | 1,58 | 4,47% | - |
| 06.10.2025 | 1,54 | 1,56 | 1,51 | 1,51 | -0,17% | - |
| 02.10.2025 | 1,51 | 1,52 | 1,51 | 1,51 | -1,31% | - |
| 01.10.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 3,03% | - |
| 30.09.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -0,67% | - |
| 29.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,99% | - |
| 26.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,98% | 6.000,00 |
| 25.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 23.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 22.09.2025 | 1,52 | 1,53 | 1,52 | 1,53 | -0,97% | - |
| 19.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,82% | - |
| 18.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 17.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,16% | - |
| 16.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,16% | - |
| 15.09.2025 | 1,54 | 1,54 | 1,53 | 1,54 | 1,65% | - |
| 11.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 10.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,66% | - |
| 09.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 05.09.2025 | 1,54 | 1,57 | 1,52 | 1,52 | -2,42% | - |
| 04.09.2025 | 1,55 | 1,56 | 1,53 | 1,55 | 1,14% | - |
| 03.09.2025 | 1,53 | 1,55 | 1,52 | 1,54 | 0,66% | 1.023,00 |
| 02.09.2025 | 1,54 | 1,56 | 1,46 | 1,53 | -1,13% | - |
| 01.09.2025 | 1,57 | 1,59 | 1,54 | 1,54 | -1,91% | 6.475,00 |
| 29.08.2025 | 1,57 | 1,58 | 1,56 | 1,57 | 0,48% | - |
| 28.08.2025 | 1,57 | 1,58 | 1,56 | 1,57 | -0,32% | - |
| 27.08.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | - |
| 26.08.2025 | 1,58 | 1,59 | 1,55 | 1,58 | -0,32% | 40,00 |
| 25.08.2025 | 1,58 | 1,61 | 1,53 | 1,59 | -0,47% | 365,00 |
| 22.08.2025 | 1,58 | 1,59 | 1,57 | 1,59 | 0,79% | - |
| 21.08.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -0,47% | - |
| 20.08.2025 | 1,59 | 1,61 | 1,57 | 1,59 | -0,63% | - |
| 19.08.2025 | 1,61 | 1,63 | 1,59 | 1,60 | -0,47% | 13.294,00 |
| 18.08.2025 | 1,61 | 1,62 | 1,60 | 1,61 | -0,31% | 12.640,00 |
| 15.08.2025 | 1,62 | 1,63 | 1,59 | 1,61 | -0,46% | 8.804,00 |
| 14.08.2025 | 1,60 | 1,63 | 1,60 | 1,62 | 1,09% | 1.000,00 |
| 13.08.2025 | 1,61 | 1,63 | 1,59 | 1,60 | -0,47% | 6.400,00 |
| 12.08.2025 | 1,62 | 1,65 | 1,59 | 1,61 | -0,92% | - |
| 11.08.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 2,20% | 8.615,00 |
| 08.08.2025 | 1,58 | 1,59 | 1,57 | 1,59 | 0,63% | - |
| 07.08.2025 | 1,59 | 1,60 | 1,56 | 1,58 | -0,79% | 1.000,00 |
| 06.08.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 0,32% | - |
| 05.08.2025 | 1,56 | 1,61 | 1,54 | 1,59 | 0,96% | - |
| 04.08.2025 | 1,57 | 1,58 | 1,54 | 1,57 | 0,00% | - |
| 01.08.2025 | 1,60 | 1,60 | 1,53 | 1,57 | -1,88% | 2.850,00 |
| 31.07.2025 | 1,61 | 1,63 | 1,59 | 1,60 | -0,93% | - |
| 30.07.2025 | 1,62 | 1,63 | 1,58 | 1,62 | -0,77% | - |
| 29.07.2025 | 1,61 | 1,64 | 1,61 | 1,63 | 0,62% | 16.119,00 |
| 28.07.2025 | 1,60 | 1,65 | 1,60 | 1,62 | 0,94% | 4.502,00 |
| 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 |