13,060$
-0,31%
Echtzeit-Aktienkurs Star Group LP
Bid:
Ask:
Aktienkurse zur Star Group LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,11 | 13,12 | 12,98 | 13,06 | -0,31% | 37.034,00 |
| 19.10.2026 | 13,12 | 13,19 | 13,00 | 13,10 | 0,08% | 36.276,00 |
| 16.10.2026 | 13,17 | 13,17 | 12,92 | 13,09 | 0,61% | 9.768,00 |
| 15.10.2026 | 12,81 | 13,07 | 12,81 | 13,01 | 0,70% | 22.738,00 |
| 14.10.2026 | 13,20 | 13,20 | 12,84 | 12,92 | -1,37% | 44.161,00 |
| 13.10.2026 | 13,11 | 13,15 | 13,03 | 13,10 | -0,08% | 13.239,00 |
| 12.10.2026 | 13,05 | 13,13 | 13,01 | 13,11 | 0,92% | 27.108,00 |
| 09.10.2026 | 12,97 | 13,02 | 12,91 | 12,99 | 0,00% | 13.980,00 |
| 08.10.2026 | 13,02 | 13,02 | 12,85 | 12,99 | -0,08% | 10.507,00 |
| 07.10.2026 | 12,95 | 13,00 | 12,81 | 13,00 | 0,46% | 21.818,00 |
| 06.10.2026 | 12,94 | 13,02 | 12,88 | 12,94 | 0,31% | 15.748,00 |
| 05.10.2026 | 12,85 | 13,06 | 12,77 | 12,90 | 0,16% | 20.119,00 |
| 02.10.2026 | 12,87 | 13,03 | 12,71 | 12,88 | 0,63% | 15.715,00 |
| 01.10.2026 | 12,79 | 12,94 | 12,66 | 12,80 | -0,31% | 14.693,00 |
| 30.09.2026 | 12,83 | 13,00 | 12,70 | 12,84 | 0,47% | 42.936,00 |
| 29.09.2026 | 12,80 | 12,80 | 12,71 | 12,78 | 0,00% | 8.855,00 |
| 28.09.2026 | 12,80 | 12,93 | 12,75 | 12,78 | -0,39% | 22.726,00 |
| 25.09.2026 | 12,85 | 12,85 | 12,63 | 12,83 | 1,42% | 7.150,00 |
| 24.09.2026 | 12,82 | 12,85 | 12,64 | 12,65 | -1,09% | 21.562,00 |
| 23.09.2026 | 12,95 | 12,95 | 12,72 | 12,79 | -0,70% | 19.955,00 |
| 22.09.2026 | 12,83 | 12,89 | 12,75 | 12,88 | 0,78% | 12.691,00 |
| 21.09.2026 | 12,63 | 12,95 | 12,63 | 12,78 | 1,19% | 27.598,00 |
| 18.09.2026 | 12,76 | 12,76 | 12,63 | 12,63 | -0,86% | 42.745,00 |
| 17.09.2026 | 12,90 | 12,90 | 12,72 | 12,74 | -0,31% | 16.073,00 |
| 16.09.2026 | 12,85 | 12,85 | 12,73 | 12,78 | 0,16% | 16.609,00 |
| 15.09.2026 | 12,82 | 12,82 | 12,73 | 12,76 | 0,16% | 9.410,00 |
| 14.09.2026 | 12,95 | 12,95 | 12,73 | 12,74 | -1,09% | 8.101,00 |
| 11.09.2026 | 12,75 | 12,94 | 12,72 | 12,88 | 0,78% | 21.374,00 |
| 10.09.2026 | 12,87 | 12,89 | 12,71 | 12,78 | -1,08% | 26.671,00 |
| 09.09.2026 | 12,84 | 12,95 | 12,80 | 12,92 | 0,78% | 10.665,00 |
| 08.09.2026 | 12,71 | 12,90 | 12,71 | 12,82 | 0,63% | 26.575,00 |
| 04.09.2026 | 12,73 | 12,83 | 12,70 | 12,74 | -0,86% | 12.464,00 |
| 03.09.2026 | 12,96 | 12,96 | 12,73 | 12,85 | -0,08% | 9.920,00 |
| 02.09.2026 | 12,82 | 12,88 | 12,68 | 12,86 | 0,55% | 29.413,00 |
| 01.09.2026 | 12,76 | 12,83 | 12,67 | 12,79 | 0,08% | 8.729,00 |
| 31.08.2026 | 12,79 | 12,85 | 12,65 | 12,78 | 0,79% | 62.273,00 |
| 28.08.2026 | 12,67 | 12,75 | 12,65 | 12,68 | 0,48% | 19.684,00 |
| 27.08.2026 | 12,60 | 12,63 | 12,51 | 12,62 | 0,40% | 8.965,00 |
| 26.08.2026 | 12,55 | 12,63 | 12,55 | 12,57 | 0,00% | 9.654,00 |
| 25.08.2026 | 12,60 | 12,64 | 12,47 | 12,57 | -0,40% | 9.618,00 |
| 24.08.2026 | 12,60 | 12,69 | 12,33 | 12,62 | 0,32% | 19.859,00 |
| 21.08.2026 | 12,54 | 12,64 | 12,50 | 12,58 | 0,00% | 6.688,00 |
| 20.08.2026 | 12,71 | 12,71 | 12,53 | 12,58 | -0,24% | 12.522,00 |
| 19.08.2026 | 12,55 | 12,73 | 12,50 | 12,61 | 0,64% | 17.638,00 |
| 18.08.2026 | 12,69 | 12,69 | 12,50 | 12,53 | 0,00% | 15.321,00 |
| 17.08.2026 | 12,60 | 12,82 | 12,50 | 12,53 | -0,87% | 26.306,00 |
| 14.08.2026 | 12,45 | 12,79 | 12,45 | 12,64 | 0,96% | 21.480,00 |
| 13.08.2026 | 12,63 | 12,70 | 12,46 | 12,52 | -1,34% | 45.569,00 |
| 12.08.2026 | 12,66 | 12,75 | 12,61 | 12,69 | 0,48% | 5.652,00 |
| 11.08.2026 | 12,69 | 12,79 | 12,61 | 12,63 | -0,39% | 16.344,00 |
| 10.08.2026 | 12,70 | 12,91 | 12,65 | 12,68 | -1,48% | 12.760,00 |
| 07.08.2026 | 12,69 | 13,00 | 12,52 | 12,87 | 0,86% | 25.985,00 |
| 06.08.2026 | 12,71 | 12,96 | 12,66 | 12,76 | -0,70% | 16.284,00 |
| 05.08.2026 | 12,73 | 12,90 | 12,61 | 12,85 | 0,47% | 40.082,00 |
| 04.08.2026 | 12,65 | 12,89 | 12,52 | 12,79 | 1,83% | 31.788,00 |
| 03.08.2026 | 12,54 | 12,78 | 12,50 | 12,56 | 0,16% | 36.519,00 |
| 31.07.2026 | 12,50 | 12,69 | 12,50 | 12,54 | -0,08% | 15.232,00 |
| 30.07.2026 | 12,67 | 12,87 | 12,42 | 12,55 | -0,16% | 40.184,00 |
| 29.07.2026 | 12,80 | 12,85 | 12,54 | 12,57 | -0,55% | 27.634,00 |
| 28.07.2026 | 12,74 | 12,94 | 12,50 | 12,64 | -0,08% | 25.434,00 |
| 27.07.2026 | 12,67 | 12,88 | 12,30 | 12,65 | -3,07% | 34.925,00 |
| 24.07.2026 | 12,96 | 13,14 | 12,88 | 13,05 | 1,40% | 43.228,00 |
| 23.07.2026 | 13,04 | 13,08 | 12,85 | 12,87 | -0,23% | 8.808,00 |
| 22.07.2026 | 12,91 | 13,08 | 12,86 | 12,90 | -0,39% | 10.457,00 |
| 21.07.2026 | 12,98 | 13,21 | 12,91 | 12,95 | -0,38% | 30.627,00 |
| 20.07.2026 | 12,98 | 13,27 | 12,98 | 13,00 | -0,69% | 45.786,00 |
| 17.07.2026 | 13,01 | 13,20 | 13,01 | 13,09 | -0,38% | 8.378,00 |
| 16.07.2026 | 13,04 | 13,22 | 13,04 | 13,14 | 0,77% | 6.676,00 |
| 15.07.2026 | 12,99 | 13,11 | 12,91 | 13,04 | -0,23% | 8.154,00 |
| 14.07.2026 | 12,95 | 13,16 | 12,95 | 13,07 | 0,23% | 21.279,00 |
| 13.07.2026 | 12,90 | 13,15 | 12,90 | 13,04 | 1,40% | 15.981,00 |
| 10.07.2026 | 12,82 | 13,01 | 12,69 | 12,86 | -0,31% | 20.358,00 |
| 09.07.2026 | 12,93 | 13,06 | 12,55 | 12,90 | -1,00% | 25.027,00 |
| 08.07.2026 | 12,98 | 13,09 | 12,75 | 13,03 | -0,23% | 19.239,00 |
| 07.07.2026 | 13,01 | 13,14 | 12,92 | 13,06 | 1,08% | 21.272,00 |
| 06.07.2026 | 12,80 | 13,00 | 12,79 | 12,92 | 0,31% | 15.048,00 |
| 02.07.2026 | 12,87 | 12,96 | 12,81 | 12,88 | 0,00% | 10.532,00 |
| 01.07.2026 | 12,80 | 13,05 | 12,80 | 12,88 | 0,31% | 7.166,00 |
| 30.06.2026 | 13,04 | 13,05 | 12,73 | 12,84 | -1,08% | 11.664,00 |
| 29.06.2026 | 12,92 | 13,06 | 12,86 | 12,98 | 0,39% | 15.642,00 |
| 26.06.2026 | 12,85 | 12,99 | 12,65 | 12,93 | 1,65% | 18.514,00 |
| 25.06.2026 | 12,62 | 12,80 | 12,58 | 12,72 | 0,87% | 26.863,00 |
| 24.06.2026 | 12,74 | 12,78 | 12,58 | 12,61 | -0,24% | 41.214,00 |
| 23.06.2026 | 12,65 | 12,65 | 12,50 | 12,64 | 0,16% | 29.082,00 |
| 22.06.2026 | 12,40 | 12,69 | 12,40 | 12,62 | 1,28% | 18.694,00 |
| 18.06.2026 | 12,28 | 12,49 | 12,27 | 12,46 | 0,89% | 99.646,00 |
| 17.06.2026 | 12,61 | 12,72 | 12,28 | 12,35 | -1,04% | 28.562,00 |
| 16.06.2026 | 12,58 | 12,76 | 12,40 | 12,48 | -0,72% | 20.579,00 |
| 15.06.2026 | 12,65 | 12,74 | 12,50 | 12,57 | -0,48% | 34.443,00 |
| 12.06.2026 | 12,71 | 12,90 | 12,50 | 12,63 | -0,71% | 52.799,00 |
| 11.06.2026 | 12,90 | 12,90 | 12,65 | 12,72 | -0,47% | 13.764,00 |
| 10.06.2026 | 12,66 | 12,90 | 12,64 | 12,78 | 0,31% | 10.664,00 |
| 09.06.2026 | 12,69 | 12,83 | 12,69 | 12,74 | 0,31% | 12.457,00 |
| 08.06.2026 | 12,79 | 12,88 | 12,55 | 12,70 | 0,08% | 12.499,00 |
| 05.06.2026 | 12,74 | 12,88 | 12,51 | 12,69 | -0,86% | 19.415,00 |
| 04.06.2026 | 13,13 | 13,13 | 12,72 | 12,80 | -0,39% | 11.855,00 |
| 03.06.2026 | 12,73 | 12,92 | 12,70 | 12,85 | 0,31% | 11.093,00 |
| 02.06.2026 | 12,86 | 12,96 | 12,64 | 12,81 | 0,87% | 28.470,00 |
| 01.06.2026 | 12,65 | 12,85 | 12,51 | 12,70 | 1,20% | 30.389,00 |
| 29.05.2026 | 12,67 | 12,75 | 12,50 | 12,55 | -1,65% | 33.228,00 |