8,590$
2,63%
Echtzeit-Aktienkurs Star Holdings
Bid:
Ask:
Aktienkurse zur Star Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 8,48 | 8,60 | 8,48 | 8,58 | 2,51% | 46.274,00 |
| 22.09.2025 | 8,29 | 8,38 | 8,28 | 8,37 | 0,72% | 33.166,00 |
| 19.09.2025 | 8,83 | 8,83 | 8,27 | 8,31 | -6,21% | 188.542,00 |
| 18.09.2025 | 8,82 | 8,96 | 8,81 | 8,86 | 0,91% | 28.306,00 |
| 17.09.2025 | 9,08 | 9,25 | 8,75 | 8,78 | -2,66% | 62.351,00 |
| 16.09.2025 | 8,81 | 9,09 | 8,81 | 9,02 | 1,58% | 41.326,00 |
| 15.09.2025 | 8,82 | 8,97 | 8,82 | 8,88 | 0,34% | 28.794,00 |
| 12.09.2025 | 8,93 | 9,02 | 8,85 | 8,85 | -0,90% | 39.982,00 |
| 11.09.2025 | 8,71 | 9,09 | 8,71 | 8,93 | 1,94% | 39.538,00 |
| 10.09.2025 | 8,81 | 8,89 | 8,76 | 8,76 | -0,57% | 19.050,00 |
| 09.09.2025 | 8,70 | 8,85 | 8,68 | 8,81 | 0,80% | 28.975,00 |
| 08.09.2025 | 8,67 | 8,85 | 8,60 | 8,74 | 0,23% | 61.821,00 |
| 05.09.2025 | 8,55 | 8,80 | 8,55 | 8,72 | 1,63% | 44.591,00 |
| 04.09.2025 | 8,51 | 8,62 | 8,47 | 8,58 | 1,30% | 38.698,00 |
| 03.09.2025 | 8,39 | 8,59 | 8,39 | 8,47 | 0,00% | 30.550,00 |
| 02.09.2025 | 8,46 | 8,62 | 8,43 | 8,47 | -2,53% | 45.033,00 |
| 29.08.2025 | 8,65 | 8,77 | 8,39 | 8,69 | 1,64% | 59.812,00 |
| 28.08.2025 | 8,38 | 8,56 | 8,38 | 8,55 | 1,06% | 34.990,00 |
| 27.08.2025 | 8,45 | 8,65 | 8,37 | 8,46 | 0,12% | 41.005,00 |
| 26.08.2025 | 8,43 | 8,59 | 8,43 | 8,45 | -0,94% | 41.424,00 |
| 25.08.2025 | 8,54 | 8,68 | 8,51 | 8,53 | 0,00% | 39.959,00 |
| 22.08.2025 | 8,16 | 8,67 | 8,16 | 8,53 | 5,31% | 67.854,00 |
| 21.08.2025 | 8,09 | 8,26 | 8,09 | 8,10 | -1,10% | 40.175,00 |
| 20.08.2025 | 8,32 | 8,49 | 8,13 | 8,19 | -0,73% | 38.054,00 |
| 19.08.2025 | 8,20 | 8,39 | 8,18 | 8,25 | 1,73% | 81.280,00 |
| 18.08.2025 | 8,18 | 8,18 | 8,09 | 8,11 | -0,25% | 52.149,00 |
| 15.08.2025 | 8,17 | 8,27 | 8,13 | 8,13 | 0,37% | 30.353,00 |
| 14.08.2025 | 7,87 | 8,13 | 7,82 | 8,10 | 0,87% | 53.106,00 |
| 13.08.2025 | 7,68 | 8,11 | 7,68 | 8,03 | 3,75% | 45.556,00 |
| 12.08.2025 | 7,31 | 7,79 | 7,31 | 7,74 | 6,76% | 75.604,00 |
| 11.08.2025 | 7,29 | 7,56 | 7,24 | 7,25 | -0,14% | 81.506,00 |
| 08.08.2025 | 7,23 | 7,46 | 7,23 | 7,26 | 1,40% | 58.683,00 |
| 07.08.2025 | 7,37 | 7,45 | 7,15 | 7,16 | -1,31% | 55.109,00 |
| 06.08.2025 | 7,15 | 7,27 | 7,13 | 7,26 | -0,21% | 63.733,00 |
| 05.08.2025 | 7,14 | 7,33 | 7,05 | 7,27 | 0,69% | 30.038,00 |
| 04.08.2025 | 7,29 | 7,43 | 7,16 | 7,22 | -0,96% | 56.014,00 |
| 01.08.2025 | 7,21 | 7,45 | 7,07 | 7,29 | 1,39% | 54.672,00 |
| 31.07.2025 | 7,26 | 7,38 | 7,15 | 7,19 | -1,10% | 46.364,00 |
| 30.07.2025 | 7,54 | 7,62 | 7,27 | 7,27 | -4,22% | 37.152,00 |
| 29.07.2025 | 7,55 | 7,65 | 7,48 | 7,59 | 0,26% | 41.883,00 |
| 28.07.2025 | 7,76 | 7,76 | 7,57 | 7,57 | -2,32% | 17.384,00 |
| 25.07.2025 | 7,84 | 7,85 | 7,67 | 7,75 | -0,39% | 26.119,00 |
| 24.07.2025 | 7,93 | 8,00 | 7,78 | 7,78 | -1,77% | 26.569,00 |
| 23.07.2025 | 8,04 | 8,09 | 7,84 | 7,92 | -0,50% | 26.197,00 |
| 22.07.2025 | 7,84 | 8,02 | 7,84 | 7,96 | 2,18% | 35.421,00 |
| 21.07.2025 | 7,80 | 7,89 | 7,79 | 7,79 | 0,13% | 24.991,00 |
| 18.07.2025 | 7,93 | 7,94 | 7,68 | 7,78 | -0,77% | 45.008,00 |
| 17.07.2025 | 7,81 | 7,92 | 7,73 | 7,84 | 0,77% | 80.341,00 |
| 16.07.2025 | 7,71 | 7,81 | 7,54 | 7,78 | 0,91% | 62.864,00 |
| 15.07.2025 | 8,09 | 8,09 | 7,68 | 7,71 | -5,17% | 86.077,00 |
| 14.07.2025 | 8,11 | 8,16 | 8,03 | 8,13 | 0,12% | 48.866,00 |
| 11.07.2025 | 8,13 | 8,23 | 7,96 | 8,12 | -0,98% | 33.983,00 |
| 10.07.2025 | 8,12 | 8,21 | 7,99 | 8,20 | 2,37% | 97.316,00 |
| 09.07.2025 | 7,94 | 8,04 | 7,88 | 8,01 | 1,26% | 47.184,00 |
| 08.07.2025 | 7,77 | 8,05 | 7,77 | 7,91 | 2,59% | 86.018,00 |
| 07.07.2025 | 7,80 | 7,84 | 7,65 | 7,71 | -2,03% | 72.566,00 |
| 03.07.2025 | 7,90 | 7,92 | 7,77 | 7,87 | 0,13% | 30.354,00 |
| 02.07.2025 | 8,02 | 8,02 | 7,83 | 7,86 | -1,87% | 58.160,00 |
| 01.07.2025 | 7,84 | 8,19 | 7,77 | 8,01 | 2,56% | 103.790,00 |
| 30.06.2025 | 7,84 | 7,92 | 7,71 | 7,81 | 1,30% | 105.632,00 |
| 27.06.2025 | 8,10 | 8,11 | 7,60 | 7,71 | -5,17% | 1.918.869,00 |
| 26.06.2025 | 7,92 | 8,16 | 7,91 | 8,13 | 3,30% | 100.924,00 |
| 25.06.2025 | 7,95 | 7,97 | 7,67 | 7,87 | -1,25% | 130.827,00 |
| 24.06.2025 | 7,89 | 7,97 | 7,80 | 7,97 | 1,66% | 83.123,00 |
| 23.06.2025 | 7,72 | 7,87 | 7,61 | 7,84 | 1,55% | 83.949,00 |
| 20.06.2025 | 7,66 | 7,73 | 7,57 | 7,72 | 1,85% | 174.040,00 |
| 18.06.2025 | 7,60 | 7,73 | 7,51 | 7,58 | -0,66% | 57.989,00 |
| 17.06.2025 | 7,51 | 7,65 | 7,46 | 7,63 | 0,39% | 59.743,00 |
| 16.06.2025 | 7,32 | 7,65 | 7,26 | 7,60 | 2,98% | 117.341,00 |
| 13.06.2025 | 7,50 | 7,58 | 7,33 | 7,38 | -3,40% | 127.979,00 |
| 12.06.2025 | 7,56 | 7,73 | 7,31 | 7,64 | 2,14% | 52.850,00 |
| 11.06.2025 | 7,84 | 7,91 | 7,46 | 7,48 | -4,47% | 143.248,00 |
| 10.06.2025 | 7,51 | 7,87 | 7,50 | 7,83 | 4,68% | 101.436,00 |
| 09.06.2025 | 7,40 | 7,53 | 7,36 | 7,48 | 2,47% | 107.048,00 |
| 06.06.2025 | 7,34 | 7,56 | 7,28 | 7,30 | 1,04% | 107.534,00 |
| 05.06.2025 | 7,18 | 7,33 | 7,01 | 7,23 | 1,19% | 73.784,00 |
| 04.06.2025 | 7,26 | 7,31 | 7,03 | 7,14 | -1,52% | 100.986,00 |
| 03.06.2025 | 6,51 | 7,35 | 6,51 | 7,25 | 11,71% | 262.713,00 |
| 02.06.2025 | 6,31 | 6,56 | 6,22 | 6,49 | 2,53% | 101.011,00 |
| 30.05.2025 | 6,35 | 6,44 | 6,25 | 6,33 | -0,16% | 95.396,00 |
| 29.05.2025 | 6,21 | 6,37 | 6,19 | 6,34 | 3,43% | 95.121,00 |
| 28.05.2025 | 6,26 | 6,27 | 6,06 | 6,13 | -1,45% | 72.383,00 |
| 27.05.2025 | 6,12 | 6,27 | 6,08 | 6,22 | 2,30% | 95.257,00 |
| 23.05.2025 | 6,13 | 6,18 | 6,06 | 6,08 | -2,25% | 75.802,00 |
| 22.05.2025 | 6,24 | 6,27 | 6,13 | 6,22 | 0,00% | 90.317,00 |
| 21.05.2025 | 6,48 | 6,58 | 6,21 | 6,22 | -5,61% | 97.474,00 |
| 20.05.2025 | 6,37 | 6,62 | 6,37 | 6,59 | 2,81% | 65.836,00 |
| 19.05.2025 | 6,23 | 6,42 | 6,13 | 6,41 | 1,91% | 112.984,00 |
| 16.05.2025 | 6,37 | 6,42 | 6,23 | 6,29 | -1,72% | 142.369,00 |
| 15.05.2025 | 6,44 | 6,59 | 6,32 | 6,40 | -0,31% | 82.650,00 |
| 14.05.2025 | 6,43 | 6,64 | 6,32 | 6,42 | -0,62% | 108.673,00 |
| 13.05.2025 | 6,65 | 6,78 | 6,35 | 6,46 | -1,97% | 155.099,00 |
| 12.05.2025 | 6,79 | 6,79 | 6,40 | 6,59 | 0,92% | 137.573,00 |
| 09.05.2025 | 6,52 | 6,73 | 6,33 | 6,53 | -0,31% | 99.038,00 |
| 08.05.2025 | 6,63 | 6,69 | 6,37 | 6,55 | 1,55% | 105.953,00 |
| 07.05.2025 | 6,26 | 6,65 | 6,24 | 6,45 | 3,86% | 125.512,00 |
| 06.05.2025 | 6,44 | 6,86 | 6,11 | 6,21 | -4,61% | 105.111,00 |
| 05.05.2025 | 7,00 | 7,00 | 6,39 | 6,51 | -6,06% | 203.508,00 |
| 02.05.2025 | 6,86 | 7,02 | 6,85 | 6,93 | 1,61% | 48.123,00 |
| 01.05.2025 | 6,78 | 6,87 | 6,68 | 6,82 | 0,44% | 74.190,00 |