1,674€
0,12%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,67 | 1,70 | 1,65 | 1,65 | -1,20% | 6.874,00 |
| 16.10.2024 | 1,60 | 1,70 | 1,60 | 1,67 | 3,08% | 19.379,00 |
| 15.10.2024 | 1,64 | 1,68 | 1,60 | 1,62 | 1,12% | 7.021,00 |
| 14.10.2024 | 1,65 | 1,65 | 1,60 | 1,60 | -0,37% | 10.665,00 |
| 11.10.2024 | 1,61 | 1,65 | 1,60 | 1,61 | 0,12% | 45.855,00 |
| 10.10.2024 | 1,61 | 1,64 | 1,60 | 1,61 | -1,35% | 23.993,00 |
| 09.10.2024 | 1,64 | 1,64 | 1,60 | 1,63 | -0,61% | 11.434,00 |
| 08.10.2024 | 1,64 | 1,64 | 1,62 | 1,64 | 0,12% | 11.176,00 |
| 07.10.2024 | 1,66 | 1,70 | 1,63 | 1,64 | -1,09% | 28.119,00 |
| 04.10.2024 | 1,68 | 1,74 | 1,66 | 1,66 | -1,66% | 58.446,00 |
| 03.10.2024 | 1,74 | 1,74 | 1,68 | 1,68 | -0,94% | 1.978,00 |
| 02.10.2024 | 1,76 | 1,76 | 1,68 | 1,70 | 0,83% | 9.731,00 |
| 01.10.2024 | 1,68 | 1,76 | 1,68 | 1,69 | 0,24% | 5.035,00 |
| 30.09.2024 | 1,78 | 1,78 | 1,68 | 1,68 | 0,12% | 3.723,00 |
| 27.09.2024 | 1,72 | 1,78 | 1,67 | 1,68 | -2,21% | 36.657,00 |
| 26.09.2024 | 1,72 | 1,72 | 1,70 | 1,72 | -0,12% | 9.711,00 |
| 25.09.2024 | 1,72 | 1,72 | 1,70 | 1,72 | 0,12% | 3.199,00 |
| 24.09.2024 | 1,72 | 1,72 | 1,70 | 1,72 | 0,94% | 52.874,00 |
| 23.09.2024 | 1,71 | 1,72 | 1,70 | 1,70 | 0,12% | 2.071,00 |
| 20.09.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -1,05% | 13.552,00 |
| 19.09.2024 | 1,70 | 1,75 | 1,70 | 1,72 | 0,94% | 30.114,00 |
| 18.09.2024 | 1,75 | 1,75 | 1,70 | 1,70 | 0,00% | 4.661,00 |
| 17.09.2024 | 1,70 | 1,76 | 1,70 | 1,70 | -0,12% | 5.553,00 |
| 16.09.2024 | 1,73 | 1,77 | 1,70 | 1,70 | 2,53% | 32.193,00 |
| 13.09.2024 | 1,70 | 1,71 | 1,66 | 1,66 | 0,97% | 8.570,00 |
| 12.09.2024 | 1,71 | 1,71 | 1,65 | 1,65 | -2,02% | 2.619,00 |
| 11.09.2024 | 1,68 | 1,71 | 1,68 | 1,68 | -1,64% | 707,00 |
| 10.09.2024 | 1,73 | 1,73 | 1,62 | 1,71 | 3,77% | 13.168,00 |
| 09.09.2024 | 1,68 | 1,74 | 1,65 | 1,65 | -4,86% | 28.519,00 |
| 06.09.2024 | 1,77 | 1,77 | 1,68 | 1,73 | -2,15% | 27.592,00 |
| 05.09.2024 | 1,72 | 1,77 | 1,72 | 1,77 | 2,91% | 11.809,00 |
| 04.09.2024 | 1,78 | 1,78 | 1,72 | 1,72 | -0,35% | 4.652,00 |
| 03.09.2024 | 1,72 | 1,79 | 1,72 | 1,72 | -0,92% | 15.100,00 |
| 02.09.2024 | 1,72 | 1,80 | 1,72 | 1,74 | -3,12% | 22.066,00 |
| 30.08.2024 | 1,80 | 1,80 | 1,74 | 1,80 | 4,30% | 2.154,00 |
| 29.08.2024 | 1,80 | 1,80 | 1,72 | 1,72 | -3,58% | 7.991,00 |
| 28.08.2024 | 1,72 | 1,79 | 1,72 | 1,79 | 4,08% | 8.264,00 |
| 27.08.2024 | 1,77 | 1,77 | 1,72 | 1,72 | -0,92% | 13.221,00 |
| 26.08.2024 | 1,72 | 1,79 | 1,72 | 1,73 | -3,24% | 4.543,00 |
| 23.08.2024 | 1,78 | 1,79 | 1,72 | 1,79 | 3,23% | 2.187,00 |
| 22.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,70% | 656,00 |
| 21.08.2024 | 1,78 | 1,78 | 1,72 | 1,72 | -2,82% | 85,00 |
| 20.08.2024 | 1,75 | 1,77 | 1,71 | 1,77 | 1,14% | 8.128,00 |
| 19.08.2024 | 1,78 | 1,78 | 1,71 | 1,75 | -1,46% | 6.378,00 |
| 16.08.2024 | 1,78 | 1,84 | 1,71 | 1,78 | 0,00% | 28.113,00 |
| 15.08.2024 | 1,78 | 1,78 | 1,73 | 1,78 | 1,14% | 4.878,00 |
| 14.08.2024 | 1,78 | 1,78 | 1,71 | 1,76 | 1,97% | 8.869,00 |
| 13.08.2024 | 1,82 | 1,82 | 1,72 | 1,72 | -7,71% | 2.296,00 |
| 12.08.2024 | 1,87 | 1,87 | 1,70 | 1,87 | -0,53% | 5.209,00 |
| 09.08.2024 | 1,74 | 1,90 | 1,74 | 1,88 | 7,93% | 5.912,00 |
| 08.08.2024 | 1,63 | 1,89 | 1,63 | 1,74 | 6,88% | 38.178,00 |
| 07.08.2024 | 1,72 | 1,72 | 1,63 | 1,63 | -0,25% | 4.412,00 |
| 06.08.2024 | 1,65 | 1,72 | 1,58 | 1,63 | -5,01% | 17.542,00 |
| 05.08.2024 | 1,68 | 1,74 | 1,62 | 1,72 | 0,47% | 37.123,00 |
| 02.08.2024 | 1,74 | 1,81 | 1,71 | 1,71 | -5,32% | 28.010,00 |
| 01.08.2024 | 1,76 | 1,81 | 1,76 | 1,81 | 2,03% | 3.556,00 |
| 31.07.2024 | 1,82 | 1,82 | 1,77 | 1,77 | -2,96% | 2.287,00 |
| 30.07.2024 | 1,80 | 1,82 | 1,76 | 1,82 | 2,59% | 7.284,00 |
| 29.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | 3.205,00 |
| 26.07.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 0,90% | 15.022,00 |
| 25.07.2024 | 1,78 | 1,80 | 1,78 | 1,78 | 0,45% | 4.172,00 |
| 24.07.2024 | 1,77 | 1,78 | 1,77 | 1,77 | -3,27% | 2.216,00 |
| 23.07.2024 | 1,80 | 1,86 | 1,77 | 1,83 | 1,89% | 30.619,00 |
| 22.07.2024 | 1,82 | 1,82 | 1,79 | 1,80 | -4,05% | 18.024,00 |
| 19.07.2024 | 1,88 | 1,88 | 1,82 | 1,88 | 2,96% | 2.790,00 |
| 18.07.2024 | 1,79 | 1,86 | 1,79 | 1,82 | 1,67% | 5.305,00 |
| 17.07.2024 | 1,81 | 1,81 | 1,79 | 1,79 | -0,99% | 3.500,00 |
| 16.07.2024 | 1,85 | 1,85 | 1,81 | 1,81 | -5,53% | 7.755,00 |
| 15.07.2024 | 1,77 | 1,92 | 1,76 | 1,92 | 6,92% | 48.906,00 |
| 12.07.2024 | 1,75 | 1,83 | 1,75 | 1,79 | 2,63% | 6.911,00 |
| 11.07.2024 | 1,76 | 1,82 | 1,74 | 1,75 | -5,01% | 28.868,00 |
| 10.07.2024 | 1,82 | 1,84 | 1,76 | 1,84 | -0,11% | 5.250,00 |
| 09.07.2024 | 1,75 | 1,84 | 1,75 | 1,84 | 4,43% | 13.253,00 |
| 08.07.2024 | 1,81 | 1,89 | 1,76 | 1,76 | -1,78% | 51.628,00 |
| 05.07.2024 | 1,73 | 1,79 | 1,73 | 1,79 | 3,58% | 36.229,00 |
| 04.07.2024 | 1,71 | 1,77 | 1,71 | 1,73 | -3,24% | 13.867,00 |
| 03.07.2024 | 1,71 | 1,79 | 1,71 | 1,79 | 0,56% | 6.616,00 |
| 02.07.2024 | 1,73 | 1,78 | 1,71 | 1,78 | 3,37% | 20.674,00 |
| 01.07.2024 | 1,79 | 1,79 | 1,72 | 1,72 | 0,12% | 6.529,00 |
| 28.06.2024 | 1,71 | 1,77 | 1,71 | 1,72 | -0,12% | 20.890,00 |
| 27.06.2024 | 1,72 | 1,74 | 1,72 | 1,72 | -2,60% | 4.510,00 |
| 26.06.2024 | 1,72 | 1,77 | 1,72 | 1,77 | 2,55% | 24.483,00 |
| 25.06.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -3,58% | 11.268,00 |
| 24.06.2024 | 1,72 | 1,79 | 1,72 | 1,79 | 3,83% | 23.266,00 |
| 21.06.2024 | 1,82 | 1,82 | 1,72 | 1,72 | -4,33% | 10.698,00 |
| 20.06.2024 | 1,76 | 1,83 | 1,73 | 1,80 | 1,58% | 5.775,00 |
| 19.06.2024 | 1,82 | 1,82 | 1,75 | 1,77 | -1,66% | 2.765,00 |
| 18.06.2024 | 1,75 | 1,83 | 1,72 | 1,80 | 3,33% | 22.933,00 |
| 17.06.2024 | 1,83 | 1,85 | 1,70 | 1,74 | -3,54% | 41.784,00 |
| 14.06.2024 | 1,81 | 1,89 | 1,77 | 1,81 | -1,09% | 18.479,00 |
| 13.06.2024 | 1,85 | 1,89 | 1,81 | 1,83 | 1,11% | 8.932,00 |
| 12.06.2024 | 1,81 | 1,85 | 1,81 | 1,81 | 0,00% | 8.186,00 |
| 11.06.2024 | 1,81 | 1,81 | 1,75 | 1,81 | 0,22% | 14.825,00 |
| 10.06.2024 | 1,92 | 1,92 | 1,76 | 1,80 | 0,11% | 45.296,00 |
| 07.06.2024 | 1,83 | 1,96 | 1,80 | 1,80 | -5,06% | 22.042,00 |
| 06.06.2024 | 1,96 | 1,96 | 1,83 | 1,90 | -1,56% | 26.903,00 |
| 05.06.2024 | 1,85 | 1,95 | 1,85 | 1,93 | -1,33% | 20.202,00 |
| 04.06.2024 | 1,92 | 1,95 | 1,85 | 1,95 | 2,09% | 19.461,00 |
| 03.06.2024 | 1,91 | 1,97 | 1,87 | 1,91 | -2,55% | 125.910,00 |
| 31.05.2024 | 1,91 | 2,00 | 1,91 | 1,96 | 1,34% | 21.052,00 |