11,710$
0,09%
Echtzeit-Aktienkurs Star Group LP
Bid:
Ask:
Aktienkurse zur Star Group LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 11,71 | 11,88 | 11,67 | 11,71 | 0,09% | 23.387,00 |
| 02.07.2025 | 11,84 | 11,89 | 11,66 | 11,70 | -1,10% | 30.055,00 |
| 01.07.2025 | 11,81 | 11,95 | 11,73 | 11,83 | 1,11% | 27.498,00 |
| 30.06.2025 | 11,72 | 11,73 | 11,37 | 11,70 | 2,90% | 57.090,00 |
| 27.06.2025 | 11,64 | 11,79 | 11,31 | 11,37 | -2,49% | 65.546,00 |
| 26.06.2025 | 11,71 | 11,73 | 11,62 | 11,66 | -0,43% | 10.240,00 |
| 25.06.2025 | 11,84 | 11,87 | 11,69 | 11,71 | -1,35% | 9.948,00 |
| 24.06.2025 | 11,94 | 11,95 | 11,85 | 11,87 | -0,42% | 24.965,00 |
| 23.06.2025 | 11,79 | 11,95 | 11,75 | 11,92 | 1,45% | 55.007,00 |
| 20.06.2025 | 11,72 | 11,90 | 11,71 | 11,75 | 0,51% | 42.610,00 |
| 18.06.2025 | 11,80 | 11,87 | 11,69 | 11,69 | -0,68% | 23.607,00 |
| 17.06.2025 | 11,83 | 11,95 | 11,63 | 11,77 | 0,86% | 44.115,00 |
| 16.06.2025 | 11,72 | 11,80 | 11,61 | 11,67 | 0,43% | 29.090,00 |
| 13.06.2025 | 11,95 | 11,95 | 11,60 | 11,62 | -1,94% | 33.457,00 |
| 12.06.2025 | 11,70 | 11,85 | 11,50 | 11,85 | 2,78% | 48.429,00 |
| 11.06.2025 | 11,70 | 11,80 | 11,50 | 11,53 | -1,45% | 44.790,00 |
| 10.06.2025 | 11,97 | 12,15 | 11,68 | 11,70 | -1,60% | 72.886,00 |
| 09.06.2025 | 11,96 | 12,12 | 11,80 | 11,89 | -0,50% | 45.702,00 |
| 06.06.2025 | 12,07 | 12,07 | 11,85 | 11,95 | -0,25% | 16.428,00 |
| 05.06.2025 | 12,05 | 12,12 | 11,93 | 11,98 | -0,17% | 18.984,00 |
| 04.06.2025 | 12,36 | 12,36 | 11,96 | 12,00 | -0,83% | 21.270,00 |
| 03.06.2025 | 12,00 | 12,28 | 11,98 | 12,10 | 0,75% | 31.052,00 |
| 02.06.2025 | 11,96 | 12,16 | 11,96 | 12,01 | 0,42% | 53.847,00 |
| 30.05.2025 | 12,04 | 12,24 | 11,93 | 11,96 | -0,42% | 20.870,00 |
| 29.05.2025 | 12,41 | 12,41 | 11,95 | 12,01 | -0,58% | 75.915,00 |
| 28.05.2025 | 12,08 | 12,17 | 11,96 | 12,08 | -0,17% | 26.193,00 |
| 27.05.2025 | 12,26 | 12,44 | 12,07 | 12,10 | -0,41% | 20.060,00 |
| 23.05.2025 | 12,23 | 12,60 | 12,05 | 12,15 | -0,41% | 28.003,00 |
| 22.05.2025 | 12,27 | 12,45 | 12,05 | 12,20 | -1,37% | 58.018,00 |
| 21.05.2025 | 12,66 | 12,76 | 12,23 | 12,37 | -1,43% | 45.730,00 |
| 20.05.2025 | 12,81 | 12,81 | 12,53 | 12,55 | -1,95% | 16.150,00 |
| 19.05.2025 | 12,50 | 12,99 | 12,46 | 12,80 | 2,40% | 37.363,00 |
| 16.05.2025 | 12,47 | 12,57 | 12,40 | 12,50 | 0,81% | 18.630,00 |
| 15.05.2025 | 12,40 | 12,50 | 12,35 | 12,40 | 1,22% | 21.664,00 |
| 14.05.2025 | 12,10 | 12,49 | 12,10 | 12,25 | 0,41% | 50.611,00 |
| 13.05.2025 | 12,68 | 12,68 | 12,16 | 12,20 | 0,33% | 13.350,00 |
| 12.05.2025 | 12,25 | 12,56 | 12,16 | 12,16 | -0,16% | 47.910,00 |
| 09.05.2025 | 12,75 | 12,85 | 12,18 | 12,18 | -3,56% | 31.843,00 |
| 08.05.2025 | 12,69 | 12,73 | 12,25 | 12,63 | 0,08% | 57.776,00 |
| 07.05.2025 | 12,39 | 12,62 | 12,27 | 12,62 | 1,61% | 34.792,00 |
| 06.05.2025 | 12,15 | 12,61 | 12,15 | 12,42 | 1,97% | 52.872,00 |
| 05.05.2025 | 12,17 | 12,47 | 12,12 | 12,18 | 0,25% | 7.235,00 |
| 02.05.2025 | 12,03 | 12,32 | 12,03 | 12,15 | -0,90% | 11.034,00 |
| 01.05.2025 | 12,13 | 12,38 | 12,13 | 12,26 | -1,53% | 8.630,00 |
| 30.04.2025 | 12,27 | 12,53 | 12,01 | 12,45 | 1,06% | 23.256,00 |
| 29.04.2025 | 12,25 | 12,40 | 12,17 | 12,32 | -1,04% | 19.427,00 |
| 28.04.2025 | 12,38 | 12,53 | 12,00 | 12,45 | -1,11% | 40.172,00 |
| 25.04.2025 | 13,13 | 13,13 | 12,36 | 12,59 | -0,08% | 26.515,00 |
| 24.04.2025 | 12,88 | 12,88 | 12,44 | 12,60 | 0,40% | 40.824,00 |
| 23.04.2025 | 12,75 | 12,86 | 12,52 | 12,55 | 0,48% | 17.742,00 |
| 22.04.2025 | 12,00 | 12,89 | 12,00 | 12,49 | 0,48% | 30.169,00 |
| 21.04.2025 | 12,75 | 12,88 | 12,16 | 12,43 | -2,51% | 44.514,00 |
| 17.04.2025 | 12,80 | 13,12 | 12,70 | 12,75 | -0,78% | 33.521,00 |
| 16.04.2025 | 13,05 | 13,19 | 12,80 | 12,85 | -0,77% | 15.174,00 |
| 15.04.2025 | 13,15 | 13,17 | 12,94 | 12,95 | 0,39% | 23.880,00 |
| 14.04.2025 | 12,92 | 13,12 | 12,75 | 12,90 | 1,18% | 23.041,00 |
| 11.04.2025 | 12,82 | 13,05 | 12,44 | 12,75 | 0,00% | 41.850,00 |
| 10.04.2025 | 12,74 | 13,09 | 12,58 | 12,75 | -1,92% | 91.776,00 |
| 09.04.2025 | 12,82 | 13,08 | 12,34 | 13,00 | 1,48% | 51.356,00 |
| 08.04.2025 | 13,19 | 13,21 | 12,76 | 12,81 | -2,29% | 38.543,00 |
| 07.04.2025 | 12,76 | 13,32 | 12,70 | 13,11 | 0,61% | 44.431,00 |
| 04.04.2025 | 13,23 | 13,45 | 12,99 | 13,03 | -2,69% | 33.896,00 |
| 03.04.2025 | 13,17 | 13,45 | 13,03 | 13,39 | 1,83% | 24.164,00 |
| 02.04.2025 | 13,20 | 13,40 | 13,11 | 13,15 | -0,90% | 5.522,00 |
| 01.04.2025 | 13,18 | 13,27 | 13,00 | 13,27 | 0,68% | 19.446,00 |
| 31.03.2025 | 13,24 | 13,44 | 13,11 | 13,18 | -1,42% | 35.330,00 |
| 28.03.2025 | 13,14 | 13,49 | 13,09 | 13,37 | 1,91% | 9.942,00 |
| 27.03.2025 | 13,19 | 13,26 | 12,81 | 13,12 | 0,69% | 26.045,00 |
| 26.03.2025 | 13,25 | 13,26 | 13,00 | 13,03 | -1,59% | 8.872,00 |
| 25.03.2025 | 13,37 | 13,60 | 13,00 | 13,24 | -0,60% | 26.518,00 |
| 24.03.2025 | 13,37 | 13,64 | 13,24 | 13,32 | -0,15% | 73.017,00 |
| 21.03.2025 | 13,24 | 13,50 | 13,14 | 13,34 | -0,82% | 149.872,00 |
| 20.03.2025 | 13,49 | 13,61 | 13,08 | 13,45 | 1,13% | 21.494,00 |
| 19.03.2025 | 13,06 | 13,74 | 13,06 | 13,30 | 0,00% | 30.437,00 |
| 18.03.2025 | 13,25 | 13,60 | 13,14 | 13,30 | -0,75% | 29.076,00 |
| 17.03.2025 | 12,85 | 13,75 | 12,85 | 13,40 | 2,21% | 39.758,00 |
| 14.03.2025 | 13,13 | 13,25 | 12,94 | 13,11 | 0,85% | 28.715,00 |
| 13.03.2025 | 12,88 | 13,14 | 12,85 | 13,00 | 0,54% | 26.937,00 |
| 12.03.2025 | 13,17 | 13,20 | 12,90 | 12,93 | -1,07% | 31.891,00 |
| 11.03.2025 | 12,90 | 13,09 | 12,70 | 13,07 | 1,32% | 48.584,00 |
| 10.03.2025 | 12,95 | 13,15 | 12,86 | 12,90 | -0,39% | 20.175,00 |
| 07.03.2025 | 12,90 | 13,14 | 12,87 | 12,95 | -0,38% | 17.731,00 |
| 06.03.2025 | 13,06 | 13,18 | 12,63 | 13,00 | 0,00% | 106.482,00 |
| 05.03.2025 | 13,01 | 13,17 | 12,90 | 13,00 | -0,69% | 34.420,00 |
| 04.03.2025 | 12,99 | 13,23 | 12,93 | 13,09 | 0,15% | 18.135,00 |
| 03.03.2025 | 13,09 | 13,12 | 12,84 | 13,07 | 0,38% | 14.262,00 |
| 28.02.2025 | 13,00 | 13,07 | 12,76 | 13,02 | 0,15% | 31.038,00 |
| 27.02.2025 | 13,03 | 13,12 | 12,88 | 13,00 | 0,00% | 23.961,00 |
| 26.02.2025 | 12,84 | 13,12 | 12,84 | 13,00 | -0,38% | 16.407,00 |
| 25.02.2025 | 12,94 | 13,10 | 12,81 | 13,05 | 1,16% | 19.308,00 |
| 24.02.2025 | 12,90 | 13,01 | 12,75 | 12,90 | 0,00% | 38.194,00 |
| 21.02.2025 | 13,09 | 13,11 | 12,80 | 12,90 | -0,62% | 15.787,00 |
| 20.02.2025 | 12,94 | 13,20 | 12,69 | 12,98 | -1,14% | 31.774,00 |
| 19.02.2025 | 12,88 | 13,18 | 12,88 | 13,13 | 1,39% | 30.561,00 |
| 18.02.2025 | 13,20 | 13,25 | 12,88 | 12,95 | -1,89% | 29.701,00 |
| 14.02.2025 | 13,00 | 13,20 | 12,79 | 13,20 | 1,93% | 66.884,00 |
| 13.02.2025 | 12,80 | 12,99 | 12,61 | 12,95 | 1,73% | 32.223,00 |
| 12.02.2025 | 12,68 | 12,79 | 12,63 | 12,73 | 0,16% | 27.920,00 |
| 11.02.2025 | 12,39 | 12,76 | 12,25 | 12,71 | 3,50% | 26.053,00 |
| 10.02.2025 | 12,47 | 12,50 | 12,25 | 12,28 | -0,24% | 38.066,00 |