8,870$
0,68%
Echtzeit-Aktienkurs Star Holdings
Bid:
Ask:
Aktienkurse zur Star Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 8,94 | 9,01 | 8,73 | 8,87 | 0,68% | 12.928,00 |
| 06.05.2026 | 8,80 | 8,92 | 8,64 | 8,81 | 2,80% | 22.770,00 |
| 05.05.2026 | 8,35 | 8,60 | 8,35 | 8,57 | 2,88% | 32.540,00 |
| 04.05.2026 | 8,44 | 8,49 | 8,33 | 8,33 | -1,77% | 17.936,00 |
| 01.05.2026 | 8,50 | 8,50 | 8,35 | 8,48 | 0,12% | 19.594,00 |
| 30.04.2026 | 8,31 | 8,48 | 8,29 | 8,47 | 1,93% | 10.829,00 |
| 29.04.2026 | 8,34 | 8,34 | 8,27 | 8,31 | -1,31% | 7.466,00 |
| 28.04.2026 | 8,39 | 8,43 | 8,36 | 8,42 | 0,36% | 4.818,00 |
| 27.04.2026 | 8,30 | 8,46 | 8,30 | 8,39 | 1,08% | 14.053,00 |
| 24.04.2026 | 8,18 | 8,41 | 8,18 | 8,30 | 0,00% | 28.429,00 |
| 23.04.2026 | 8,13 | 8,40 | 8,13 | 8,30 | -0,24% | 9.721,00 |
| 22.04.2026 | 8,43 | 8,45 | 8,18 | 8,32 | -1,07% | 15.849,00 |
| 21.04.2026 | 8,40 | 8,53 | 8,38 | 8,41 | 0,12% | 14.789,00 |
| 20.04.2026 | 8,53 | 8,57 | 8,36 | 8,40 | -1,52% | 17.171,00 |
| 17.04.2026 | 8,51 | 8,59 | 8,44 | 8,53 | 3,14% | 10.011,00 |
| 16.04.2026 | 8,46 | 8,46 | 8,27 | 8,27 | -2,71% | 11.721,00 |
| 15.04.2026 | 8,42 | 8,61 | 8,42 | 8,50 | 0,95% | 64.862,00 |
| 14.04.2026 | 8,24 | 8,42 | 8,17 | 8,42 | 1,57% | 46.240,00 |
| 13.04.2026 | 8,20 | 8,29 | 8,13 | 8,29 | -0,24% | 41.633,00 |
| 10.04.2026 | 8,29 | 8,36 | 8,28 | 8,31 | 0,54% | 8.607,00 |
| 09.04.2026 | 8,01 | 8,32 | 8,00 | 8,27 | 1,54% | 32.314,00 |
| 08.04.2026 | 8,20 | 8,33 | 8,06 | 8,14 | 2,01% | 34.396,00 |
| 07.04.2026 | 7,74 | 8,16 | 7,74 | 7,98 | -0,99% | 18.897,00 |
| 06.04.2026 | 8,11 | 8,13 | 8,03 | 8,06 | -0,49% | 14.448,00 |
| 02.04.2026 | 7,52 | 8,19 | 7,51 | 8,10 | 6,58% | 82.577,00 |
| 01.04.2026 | 7,71 | 7,76 | 7,51 | 7,60 | 0,60% | 15.275,00 |
| 31.03.2026 | 7,40 | 7,66 | 7,32 | 7,56 | 2,51% | 35.079,00 |
| 30.03.2026 | 7,43 | 7,57 | 7,35 | 7,37 | 0,27% | 18.141,00 |
| 27.03.2026 | 7,54 | 7,74 | 7,33 | 7,35 | -4,17% | 39.429,00 |
| 26.03.2026 | 7,59 | 7,85 | 7,59 | 7,67 | -0,65% | 15.902,00 |
| 25.03.2026 | 7,97 | 7,97 | 7,72 | 7,72 | -1,40% | 12.788,00 |
| 24.03.2026 | 7,83 | 8,08 | 7,83 | 7,83 | -1,76% | 41.444,00 |
| 23.03.2026 | 7,83 | 8,04 | 7,77 | 7,97 | 2,71% | 16.282,00 |
| 20.03.2026 | 7,98 | 8,07 | 7,61 | 7,76 | -4,32% | 81.331,00 |
| 19.03.2026 | 7,98 | 8,17 | 7,95 | 8,11 | -0,37% | 20.802,00 |
| 18.03.2026 | 8,17 | 8,19 | 8,12 | 8,14 | -0,73% | 19.986,00 |
| 17.03.2026 | 8,09 | 8,25 | 8,09 | 8,20 | 1,74% | 21.272,00 |
| 16.03.2026 | 8,05 | 8,22 | 8,05 | 8,06 | 1,00% | 9.984,00 |
| 13.03.2026 | 8,05 | 8,07 | 7,88 | 7,98 | -0,87% | 20.430,00 |
| 12.03.2026 | 8,07 | 8,07 | 7,94 | 8,05 | -0,74% | 13.663,00 |
| 11.03.2026 | 8,03 | 8,16 | 7,88 | 8,11 | 0,50% | 16.562,00 |
| 10.03.2026 | 8,02 | 8,15 | 7,90 | 8,07 | 0,50% | 20.539,00 |
| 09.03.2026 | 8,15 | 8,23 | 8,03 | 8,03 | -3,95% | 44.132,00 |
| 06.03.2026 | 8,41 | 8,57 | 8,28 | 8,36 | -2,90% | 26.674,00 |
| 05.03.2026 | 8,70 | 8,75 | 8,52 | 8,61 | -2,05% | 19.258,00 |
| 04.03.2026 | 8,60 | 8,83 | 8,56 | 8,79 | 1,74% | 95.473,00 |
| 03.03.2026 | 8,68 | 8,68 | 8,36 | 8,64 | -2,48% | 24.905,00 |
| 02.03.2026 | 8,86 | 8,96 | 8,75 | 8,86 | -1,88% | 24.724,00 |
| 27.02.2026 | 8,79 | 9,03 | 8,73 | 9,03 | 1,12% | 29.037,00 |
| 26.02.2026 | 8,84 | 8,95 | 8,71 | 8,93 | 1,25% | 13.442,00 |
| 25.02.2026 | 8,71 | 8,82 | 8,59 | 8,82 | 1,50% | 33.407,00 |
| 24.02.2026 | 8,69 | 8,71 | 8,59 | 8,69 | 0,00% | 24.761,00 |
| 23.02.2026 | 8,62 | 8,85 | 8,62 | 8,69 | 0,35% | 36.550,00 |
| 20.02.2026 | 8,36 | 8,71 | 8,35 | 8,66 | 3,28% | 52.796,00 |
| 19.02.2026 | 8,40 | 8,52 | 8,14 | 8,39 | -0,65% | 34.317,00 |
| 18.02.2026 | 8,35 | 8,50 | 8,17 | 8,44 | 1,56% | 69.439,00 |
| 17.02.2026 | 8,04 | 8,32 | 8,03 | 8,31 | 2,34% | 32.356,00 |
| 13.02.2026 | 7,83 | 8,22 | 7,80 | 8,12 | 3,57% | 28.387,00 |
| 12.02.2026 | 8,05 | 8,14 | 7,76 | 7,84 | -2,24% | 21.445,00 |
| 11.02.2026 | 8,10 | 8,13 | 7,97 | 8,02 | -0,25% | 23.495,00 |
| 10.02.2026 | 7,99 | 8,06 | 7,89 | 8,04 | 0,63% | 82.722,00 |
| 09.02.2026 | 7,92 | 8,04 | 7,79 | 7,99 | 0,76% | 33.125,00 |
| 06.02.2026 | 8,06 | 8,06 | 7,89 | 7,93 | 0,13% | 17.191,00 |
| 05.02.2026 | 8,15 | 8,15 | 7,87 | 7,92 | -1,25% | 27.012,00 |
| 04.02.2026 | 7,74 | 8,05 | 7,74 | 8,02 | 2,95% | 41.142,00 |
| 03.02.2026 | 7,66 | 7,83 | 7,53 | 7,79 | 1,04% | 67.332,00 |
| 02.02.2026 | 7,81 | 7,86 | 7,62 | 7,71 | -1,41% | 102.385,00 |
| 30.01.2026 | 7,80 | 7,93 | 7,69 | 7,82 | -1,76% | 92.894,00 |
| 29.01.2026 | 7,68 | 7,96 | 7,68 | 7,96 | 3,78% | 38.688,00 |
| 28.01.2026 | 8,27 | 8,27 | 7,65 | 7,67 | -3,40% | 75.670,00 |
| 27.01.2026 | 8,15 | 8,22 | 7,90 | 7,94 | -1,37% | 102.989,00 |
| 26.01.2026 | 8,20 | 8,28 | 7,97 | 8,05 | -10,06% | 64.012,00 |
| 22.01.2026 | 9,01 | 9,10 | 8,95 | 8,95 | -0,22% | 45.307,00 |
| 21.01.2026 | 8,87 | 9,01 | 8,87 | 8,97 | 1,18% | 47.532,00 |
| 20.01.2026 | 8,80 | 8,95 | 8,69 | 8,87 | -0,84% | 23.432,00 |
| 16.01.2026 | 8,94 | 9,04 | 8,90 | 8,94 | -1,97% | 42.369,00 |
| 15.01.2026 | 9,05 | 9,22 | 9,00 | 9,12 | 1,56% | 69.242,00 |
| 14.01.2026 | 8,78 | 9,06 | 8,78 | 8,98 | 2,16% | 44.891,00 |
| 13.01.2026 | 8,71 | 8,83 | 8,56 | 8,79 | -0,34% | 32.664,00 |
| 12.01.2026 | 8,45 | 8,93 | 8,44 | 8,82 | 4,38% | 84.050,00 |
| 09.01.2026 | 8,16 | 8,52 | 8,16 | 8,45 | 3,17% | 99.844,00 |
| 08.01.2026 | 8,27 | 8,31 | 8,16 | 8,19 | 0,37% | 50.395,00 |
| 07.01.2026 | 8,26 | 8,33 | 8,14 | 8,16 | -1,21% | 55.643,00 |
| 06.01.2026 | 8,14 | 8,33 | 8,10 | 8,26 | 1,35% | 71.002,00 |
| 05.01.2026 | 8,10 | 8,23 | 8,08 | 8,15 | 0,37% | 45.629,00 |
| 02.01.2026 | 8,23 | 8,25 | 8,07 | 8,12 | -1,34% | 25.270,00 |
| 31.12.2025 | 8,08 | 8,26 | 8,01 | 8,23 | 0,86% | 62.851,00 |
| 30.12.2025 | 8,09 | 8,33 | 8,09 | 8,16 | 1,75% | 96.291,00 |
| 29.12.2025 | 7,86 | 8,10 | 7,79 | 8,02 | 1,91% | 56.531,00 |
| 26.12.2025 | 7,50 | 7,87 | 7,50 | 7,87 | 4,24% | 74.120,00 |
| 24.12.2025 | 7,34 | 7,72 | 7,33 | 7,55 | 1,89% | 40.116,00 |
| 23.12.2025 | 7,65 | 7,68 | 7,39 | 7,41 | -2,63% | 46.213,00 |
| 22.12.2025 | 7,72 | 7,84 | 7,61 | 7,61 | -1,30% | 59.290,00 |
| 19.12.2025 | 7,80 | 7,81 | 7,65 | 7,71 | -0,90% | 68.547,00 |
| 18.12.2025 | 7,57 | 7,90 | 7,56 | 7,78 | 4,43% | 154.725,00 |
| 17.12.2025 | 7,53 | 7,57 | 7,39 | 7,45 | -0,67% | 40.459,00 |
| 16.12.2025 | 7,59 | 7,64 | 7,48 | 7,50 | -0,13% | 32.728,00 |
| 15.12.2025 | 7,65 | 7,77 | 7,51 | 7,51 | -1,83% | 35.813,00 |
| 12.12.2025 | 7,60 | 7,72 | 7,58 | 7,65 | 0,66% | 69.384,00 |
| 11.12.2025 | 7,72 | 7,77 | 7,60 | 7,60 | -0,65% | 42.323,00 |