11,730$
0,09%
Echtzeit-Aktienkurs Star Group LP
Bid:
Ask:
Aktienkurse zur Star Group LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 11,70 | 11,78 | 11,67 | 11,73 | 0,09% | 28.764,00 |
| 16.12.2025 | 12,13 | 12,13 | 11,68 | 11,72 | -0,26% | 41.764,00 |
| 15.12.2025 | 11,76 | 11,83 | 11,75 | 11,75 | 0,09% | 15.877,00 |
| 12.12.2025 | 11,98 | 12,01 | 11,72 | 11,74 | -0,59% | 75.783,00 |
| 11.12.2025 | 11,80 | 11,90 | 11,72 | 11,81 | -0,76% | 29.106,00 |
| 10.12.2025 | 11,69 | 11,97 | 11,66 | 11,90 | 1,97% | 39.272,00 |
| 09.12.2025 | 12,00 | 12,04 | 11,66 | 11,67 | -3,15% | 61.160,00 |
| 08.12.2025 | 11,80 | 12,12 | 11,79 | 12,05 | 2,21% | 58.385,00 |
| 05.12.2025 | 12,00 | 12,01 | 11,75 | 11,79 | -1,83% | 39.353,00 |
| 04.12.2025 | 12,10 | 12,19 | 11,98 | 12,01 | -0,74% | 21.240,00 |
| 03.12.2025 | 12,00 | 12,18 | 12,00 | 12,10 | 0,92% | 30.438,00 |
| 02.12.2025 | 11,94 | 12,19 | 11,68 | 11,99 | -1,32% | 15.389,00 |
| 01.12.2025 | 12,02 | 12,20 | 11,91 | 12,15 | 1,25% | 35.104,00 |
| 28.11.2025 | 12,02 | 12,10 | 12,00 | 12,00 | -0,41% | 6.268,00 |
| 26.11.2025 | 12,02 | 12,11 | 12,00 | 12,05 | -0,33% | 6.659,00 |
| 25.11.2025 | 11,92 | 12,10 | 11,92 | 12,09 | 0,33% | 13.987,00 |
| 24.11.2025 | 12,01 | 12,15 | 11,88 | 12,05 | 1,95% | 9.810,00 |
| 20.11.2025 | 11,71 | 11,92 | 11,61 | 11,82 | 0,51% | 27.936,00 |
| 19.11.2025 | 11,82 | 12,02 | 11,72 | 11,76 | -0,17% | 19.142,00 |
| 18.11.2025 | 11,89 | 12,04 | 11,51 | 11,78 | -1,26% | 148.953,00 |
| 17.11.2025 | 11,93 | 12,05 | 11,80 | 11,93 | 0,68% | 13.942,00 |
| 13.11.2025 | 11,88 | 11,93 | 11,77 | 11,85 | -0,25% | 22.597,00 |
| 12.11.2025 | 11,76 | 11,88 | 11,75 | 11,88 | 0,93% | 13.450,00 |
| 11.11.2025 | 11,86 | 11,86 | 11,71 | 11,77 | -0,17% | 18.173,00 |
| 10.11.2025 | 11,77 | 11,85 | 11,68 | 11,79 | 0,94% | 24.698,00 |
| 07.11.2025 | 11,57 | 11,76 | 11,41 | 11,68 | 1,57% | 45.854,00 |
| 06.11.2025 | 11,67 | 11,83 | 11,43 | 11,50 | -0,69% | 24.651,00 |
| 05.11.2025 | 12,08 | 12,16 | 11,51 | 11,58 | -3,42% | 106.884,00 |
| 04.11.2025 | 11,79 | 12,00 | 11,69 | 11,99 | 2,92% | 40.169,00 |
| 03.11.2025 | 11,56 | 11,69 | 11,50 | 11,65 | 0,69% | 22.861,00 |
| 31.10.2025 | 11,55 | 11,57 | 11,39 | 11,57 | 0,35% | 21.899,00 |
| 30.10.2025 | 11,50 | 11,60 | 11,44 | 11,53 | 0,52% | 27.215,00 |
| 29.10.2025 | 11,61 | 11,67 | 11,40 | 11,47 | -1,80% | 24.704,00 |
| 28.10.2025 | 11,85 | 11,85 | 11,55 | 11,68 | -1,60% | 40.477,00 |
| 27.10.2025 | 12,00 | 12,12 | 11,84 | 11,87 | -2,06% | 15.809,00 |
| 24.10.2025 | 12,04 | 12,17 | 12,04 | 12,12 | 0,83% | 18.621,00 |
| 23.10.2025 | 11,97 | 12,03 | 11,95 | 12,02 | 0,75% | 6.130,00 |
| 22.10.2025 | 11,91 | 12,04 | 11,90 | 11,93 | 0,51% | 12.568,00 |
| 21.10.2025 | 11,91 | 12,03 | 11,86 | 11,87 | -1,00% | 25.042,00 |
| 20.10.2025 | 11,89 | 11,99 | 11,76 | 11,99 | 1,87% | 15.460,00 |
| 17.10.2025 | 11,83 | 11,83 | 11,74 | 11,77 | 0,26% | 34.915,00 |
| 16.10.2025 | 11,83 | 11,83 | 11,71 | 11,74 | -0,51% | 13.115,00 |
| 15.10.2025 | 11,77 | 11,87 | 11,72 | 11,80 | 0,68% | 16.105,00 |
| 14.10.2025 | 11,54 | 11,74 | 11,50 | 11,72 | 0,26% | 21.074,00 |
| 13.10.2025 | 11,90 | 11,90 | 11,66 | 11,69 | -0,93% | 15.541,00 |
| 10.10.2025 | 11,88 | 11,89 | 11,75 | 11,80 | -0,08% | 35.600,00 |
| 09.10.2025 | 11,93 | 11,94 | 11,77 | 11,81 | -0,84% | 13.681,00 |
| 08.10.2025 | 11,71 | 11,98 | 11,68 | 11,91 | 0,59% | 36.486,00 |
| 07.10.2025 | 11,91 | 11,91 | 11,79 | 11,84 | -0,42% | 17.811,00 |
| 06.10.2025 | 11,97 | 11,98 | 11,82 | 11,89 | 0,34% | 27.131,00 |
| 02.10.2025 | 11,80 | 11,92 | 11,73 | 11,85 | 1,20% | 37.372,00 |
| 01.10.2025 | 11,89 | 11,91 | 11,71 | 11,71 | -1,01% | 21.634,00 |
| 30.09.2025 | 11,69 | 11,94 | 11,69 | 11,83 | 1,55% | 38.652,00 |
| 29.09.2025 | 11,64 | 11,70 | 11,64 | 11,65 | 0,34% | 21.042,00 |
| 26.09.2025 | 11,80 | 11,80 | 11,61 | 11,61 | -0,77% | 30.414,00 |
| 25.09.2025 | 11,69 | 11,82 | 11,62 | 11,70 | 1,04% | 46.484,00 |
| 24.09.2025 | 11,56 | 11,68 | 11,56 | 11,58 | 0,26% | 13.169,00 |
| 23.09.2025 | 11,60 | 11,67 | 11,53 | 11,55 | 0,00% | 26.574,00 |
| 22.09.2025 | 11,46 | 11,65 | 11,40 | 11,55 | 1,05% | 29.551,00 |
| 19.09.2025 | 11,63 | 11,63 | 11,43 | 11,43 | -1,04% | 57.363,00 |
| 18.09.2025 | 11,50 | 11,66 | 11,43 | 11,55 | 1,32% | 50.330,00 |
| 17.09.2025 | 11,60 | 11,60 | 11,37 | 11,40 | -0,87% | 49.454,00 |
| 16.09.2025 | 11,45 | 11,58 | 11,45 | 11,50 | 0,09% | 47.133,00 |
| 15.09.2025 | 11,53 | 11,59 | 11,46 | 11,49 | -0,26% | 29.841,00 |
| 12.09.2025 | 11,64 | 11,70 | 11,51 | 11,52 | -1,37% | 36.279,00 |
| 11.09.2025 | 11,67 | 11,72 | 11,51 | 11,68 | 0,95% | 37.181,00 |
| 10.09.2025 | 11,61 | 11,69 | 11,57 | 11,57 | -0,09% | 42.336,00 |
| 09.09.2025 | 11,75 | 11,80 | 11,55 | 11,58 | -1,28% | 35.531,00 |
| 08.09.2025 | 11,82 | 11,89 | 11,69 | 11,73 | -0,17% | 32.150,00 |
| 05.09.2025 | 11,88 | 11,89 | 11,68 | 11,75 | -0,68% | 36.137,00 |
| 04.09.2025 | 11,84 | 11,89 | 11,76 | 11,83 | 0,00% | 45.685,00 |
| 03.09.2025 | 11,60 | 11,89 | 11,60 | 11,83 | 1,02% | 36.431,00 |
| 02.09.2025 | 11,60 | 11,84 | 11,59 | 11,71 | 0,52% | 63.857,00 |
| 29.08.2025 | 11,53 | 11,80 | 11,53 | 11,65 | 0,34% | 46.935,00 |
| 28.08.2025 | 11,80 | 11,80 | 11,55 | 11,61 | -0,77% | 19.431,00 |
| 27.08.2025 | 11,70 | 11,78 | 11,70 | 11,70 | 0,00% | 21.706,00 |
| 26.08.2025 | 11,72 | 11,78 | 11,62 | 11,70 | 0,60% | 63.033,00 |
| 25.08.2025 | 11,55 | 11,71 | 11,50 | 11,63 | 0,78% | 60.691,00 |
| 22.08.2025 | 11,56 | 11,63 | 11,52 | 11,54 | 0,35% | 17.653,00 |
| 21.08.2025 | 11,51 | 11,73 | 11,47 | 11,50 | -0,09% | 25.846,00 |
| 20.08.2025 | 11,57 | 11,67 | 11,50 | 11,51 | -0,52% | 20.995,00 |
| 19.08.2025 | 11,59 | 11,72 | 11,55 | 11,57 | 0,87% | 35.617,00 |
| 18.08.2025 | 11,60 | 11,68 | 11,44 | 11,47 | -0,78% | 53.138,00 |
| 15.08.2025 | 11,73 | 11,78 | 11,55 | 11,56 | -0,77% | 57.545,00 |
| 14.08.2025 | 11,64 | 11,76 | 11,60 | 11,65 | 0,00% | 65.817,00 |
| 13.08.2025 | 11,65 | 11,81 | 11,57 | 11,65 | 0,43% | 68.280,00 |
| 12.08.2025 | 11,44 | 11,62 | 11,41 | 11,60 | 1,58% | 82.160,00 |
| 11.08.2025 | 11,66 | 11,68 | 11,41 | 11,42 | -2,39% | 90.794,00 |
| 08.08.2025 | 11,81 | 11,83 | 11,66 | 11,70 | -0,43% | 53.370,00 |
| 07.08.2025 | 11,86 | 11,94 | 11,75 | 11,75 | -0,76% | 56.207,00 |
| 06.08.2025 | 11,89 | 11,96 | 11,79 | 11,84 | 0,25% | 83.327,00 |
| 05.08.2025 | 11,85 | 11,95 | 11,75 | 11,81 | -0,17% | 73.141,00 |
| 04.08.2025 | 11,85 | 11,91 | 11,76 | 11,83 | 0,08% | 53.477,00 |
| 01.08.2025 | 11,70 | 11,85 | 11,64 | 11,82 | 1,03% | 59.981,00 |
| 31.07.2025 | 11,74 | 11,77 | 11,62 | 11,70 | 0,17% | 37.419,00 |
| 30.07.2025 | 11,85 | 11,90 | 11,62 | 11,68 | -0,68% | 37.380,00 |
| 29.07.2025 | 11,77 | 11,95 | 11,68 | 11,76 | -0,25% | 57.740,00 |
| 28.07.2025 | 11,76 | 11,95 | 11,71 | 11,79 | -1,34% | 68.322,00 |
| 25.07.2025 | 11,91 | 12,20 | 11,83 | 11,95 | 0,84% | 162.715,00 |
| 24.07.2025 | 11,85 | 11,95 | 11,83 | 11,85 | 0,00% | 41.640,00 |