13,030$
-0,23%
Echtzeit-Aktienkurs Star Group LP
Bid:
Ask:
Aktienkurse zur Star Group LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 12,81 | 12,81 | 12,58 | 12,76 | 0,16% | 35.250,00 |
| 27.05.2026 | 12,79 | 12,88 | 12,60 | 12,74 | -0,86% | 15.521,00 |
| 26.05.2026 | 12,64 | 12,85 | 12,59 | 12,85 | 2,07% | 10.615,00 |
| 22.05.2026 | 12,69 | 12,77 | 12,58 | 12,59 | -1,25% | 20.709,00 |
| 21.05.2026 | 12,85 | 12,85 | 12,66 | 12,75 | -0,62% | 15.598,00 |
| 20.05.2026 | 12,76 | 12,90 | 12,70 | 12,83 | 0,79% | 9.632,00 |
| 19.05.2026 | 12,91 | 13,00 | 12,72 | 12,73 | -0,78% | 11.555,00 |
| 18.05.2026 | 12,71 | 12,99 | 12,67 | 12,83 | 0,79% | 31.852,00 |
| 15.05.2026 | 12,91 | 12,95 | 12,69 | 12,73 | -2,15% | 18.057,00 |
| 14.05.2026 | 12,91 | 13,17 | 12,91 | 13,01 | 1,80% | 16.265,00 |
| 13.05.2026 | 12,76 | 12,97 | 12,76 | 12,78 | -0,16% | 10.148,00 |
| 12.05.2026 | 12,88 | 13,00 | 12,78 | 12,80 | -0,93% | 20.865,00 |
| 11.05.2026 | 13,01 | 13,08 | 12,86 | 12,92 | -0,15% | 12.787,00 |
| 08.05.2026 | 13,45 | 13,45 | 12,62 | 12,94 | -3,79% | 71.023,00 |
| 07.05.2026 | 13,53 | 13,53 | 13,17 | 13,45 | 2,28% | 66.054,00 |
| 06.05.2026 | 12,85 | 13,27 | 12,77 | 13,15 | 2,18% | 34.031,00 |
| 05.05.2026 | 12,51 | 12,95 | 12,30 | 12,87 | 4,29% | 32.012,00 |
| 04.05.2026 | 12,50 | 12,73 | 12,25 | 12,34 | -1,04% | 46.167,00 |
| 01.05.2026 | 12,67 | 12,70 | 12,43 | 12,47 | -1,58% | 25.108,00 |
| 30.04.2026 | 12,67 | 12,67 | 12,52 | 12,67 | 0,96% | 12.340,00 |
| 29.04.2026 | 12,62 | 12,73 | 12,50 | 12,55 | -0,48% | 12.943,00 |
| 28.04.2026 | 12,67 | 12,75 | 12,53 | 12,61 | -0,47% | 21.385,00 |
| 27.04.2026 | 12,65 | 12,75 | 12,51 | 12,67 | -1,55% | 18.695,00 |
| 24.04.2026 | 12,67 | 12,93 | 12,67 | 12,87 | 1,02% | 26.643,00 |
| 23.04.2026 | 12,58 | 12,77 | 12,56 | 12,74 | 1,84% | 8.828,00 |
| 22.04.2026 | 12,58 | 12,68 | 12,51 | 12,51 | -0,79% | 13.595,00 |
| 21.04.2026 | 12,74 | 12,78 | 12,55 | 12,61 | -0,32% | 20.581,00 |
| 20.04.2026 | 12,50 | 12,72 | 12,50 | 12,65 | 1,20% | 32.543,00 |
| 17.04.2026 | 12,53 | 12,60 | 12,45 | 12,50 | 0,16% | 15.523,00 |
| 16.04.2026 | 12,42 | 12,57 | 12,42 | 12,48 | -0,16% | 22.464,00 |
| 15.04.2026 | 12,48 | 12,66 | 12,43 | 12,50 | 0,00% | 12.845,00 |
| 14.04.2026 | 12,59 | 12,62 | 12,43 | 12,50 | -0,08% | 8.374,00 |
| 13.04.2026 | 12,51 | 12,55 | 12,42 | 12,51 | -0,16% | 12.324,00 |
| 10.04.2026 | 12,55 | 12,67 | 12,34 | 12,53 | -0,40% | 23.054,00 |
| 09.04.2026 | 12,62 | 12,70 | 12,50 | 12,58 | -0,47% | 7.548,00 |
| 08.04.2026 | 12,67 | 12,72 | 12,51 | 12,64 | 0,96% | 24.331,00 |
| 07.04.2026 | 12,52 | 12,61 | 12,50 | 12,52 | -0,08% | 6.523,00 |
| 06.04.2026 | 12,36 | 12,62 | 12,36 | 12,53 | -0,08% | 20.504,00 |
| 02.04.2026 | 12,51 | 12,66 | 12,45 | 12,54 | 0,72% | 9.449,00 |
| 01.04.2026 | 12,48 | 12,62 | 12,36 | 12,45 | 1,38% | 16.762,00 |
| 31.03.2026 | 12,51 | 12,51 | 12,27 | 12,28 | -1,68% | 26.392,00 |
| 30.03.2026 | 12,46 | 12,65 | 12,39 | 12,49 | 0,97% | 14.244,00 |
| 27.03.2026 | 12,57 | 12,66 | 12,30 | 12,37 | -1,43% | 23.764,00 |
| 26.03.2026 | 12,57 | 12,65 | 12,48 | 12,55 | -0,24% | 9.563,00 |
| 25.03.2026 | 12,46 | 12,64 | 12,46 | 12,58 | 0,56% | 9.693,00 |
| 24.03.2026 | 12,47 | 12,64 | 12,41 | 12,51 | 0,00% | 22.616,00 |
| 23.03.2026 | 12,36 | 12,57 | 12,26 | 12,51 | 2,04% | 32.345,00 |
| 20.03.2026 | 12,44 | 12,68 | 12,22 | 12,26 | -2,70% | 50.293,00 |
| 19.03.2026 | 12,55 | 12,64 | 12,50 | 12,60 | -0,40% | 21.516,00 |
| 18.03.2026 | 12,75 | 12,82 | 12,53 | 12,65 | -0,71% | 18.140,00 |
| 17.03.2026 | 12,58 | 12,90 | 12,50 | 12,74 | 1,92% | 39.228,00 |
| 16.03.2026 | 12,20 | 12,64 | 12,20 | 12,50 | 0,81% | 49.232,00 |
| 13.03.2026 | 12,60 | 12,60 | 12,34 | 12,40 | 0,49% | 21.800,00 |
| 12.03.2026 | 12,64 | 12,64 | 12,22 | 12,34 | -1,52% | 75.182,00 |
| 11.03.2026 | 12,75 | 12,78 | 12,53 | 12,53 | -1,96% | 42.970,00 |
| 10.03.2026 | 12,96 | 13,01 | 12,70 | 12,78 | -1,39% | 36.970,00 |
| 09.03.2026 | 13,00 | 13,04 | 12,83 | 12,96 | -0,46% | 25.324,00 |
| 06.03.2026 | 13,02 | 13,15 | 12,94 | 13,02 | -0,15% | 8.928,00 |
| 05.03.2026 | 13,01 | 13,16 | 12,88 | 13,04 | -0,46% | 29.853,00 |
| 04.03.2026 | 13,06 | 13,17 | 12,95 | 13,10 | 0,38% | 12.922,00 |
| 03.03.2026 | 13,13 | 13,13 | 12,79 | 13,05 | 0,38% | 19.459,00 |
| 02.03.2026 | 12,95 | 13,10 | 12,95 | 13,00 | 1,17% | 22.185,00 |
| 27.02.2026 | 12,90 | 12,96 | 12,77 | 12,85 | -0,46% | 22.323,00 |
| 26.02.2026 | 12,95 | 13,04 | 12,88 | 12,91 | -0,39% | 25.546,00 |
| 25.02.2026 | 13,01 | 13,06 | 12,94 | 12,96 | -0,08% | 27.323,00 |
| 24.02.2026 | 13,00 | 13,04 | 12,95 | 12,97 | -0,46% | 12.368,00 |
| 23.02.2026 | 13,05 | 13,25 | 12,95 | 13,03 | -0,15% | 24.788,00 |
| 20.02.2026 | 12,95 | 13,05 | 12,85 | 13,05 | 1,48% | 44.098,00 |
| 19.02.2026 | 12,81 | 13,01 | 12,74 | 12,86 | 0,47% | 18.374,00 |
| 18.02.2026 | 12,82 | 13,05 | 12,66 | 12,80 | -0,62% | 32.417,00 |
| 17.02.2026 | 12,91 | 12,98 | 12,83 | 12,88 | 0,23% | 16.134,00 |
| 13.02.2026 | 12,80 | 12,97 | 12,80 | 12,85 | 0,71% | 12.122,00 |
| 12.02.2026 | 12,93 | 13,05 | 12,66 | 12,76 | -0,62% | 39.353,00 |