1,669€
-3,30%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 1,66 | 1,72 | 1,66 | 1,67 | -3,30% | 17.990,00 |
| 07.03.2025 | 1,61 | 1,77 | 1,61 | 1,73 | 1,41% | 48.625,00 |
| 06.03.2025 | 1,60 | 1,70 | 1,55 | 1,70 | 2,78% | 35.482,00 |
| 05.03.2025 | 1,60 | 1,66 | 1,59 | 1,66 | 4,41% | 21.706,00 |
| 04.03.2025 | 1,59 | 1,66 | 1,59 | 1,59 | 0,13% | 9.957,00 |
| 03.03.2025 | 1,60 | 1,63 | 1,56 | 1,58 | -1,12% | 23.239,00 |
| 28.02.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -2,44% | 21.889,00 |
| 27.02.2025 | 1,66 | 1,67 | 1,62 | 1,64 | -0,97% | 24.812,00 |
| 26.02.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 2,35% | 5.387,00 |
| 25.02.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -1,22% | 4.845,00 |
| 24.02.2025 | 1,64 | 1,64 | 1,62 | 1,64 | 0,61% | 12.420,00 |
| 21.02.2025 | 1,62 | 1,65 | 1,62 | 1,63 | 0,49% | 5.627,00 |
| 20.02.2025 | 1,62 | 1,67 | 1,62 | 1,62 | 0,00% | 15.310,00 |
| 19.02.2025 | 1,71 | 1,71 | 1,62 | 1,62 | -5,04% | 24.315,00 |
| 18.02.2025 | 1,65 | 1,71 | 1,61 | 1,71 | 5,96% | 38.348,00 |
| 17.02.2025 | 1,61 | 1,70 | 1,61 | 1,61 | -4,84% | 11.473,00 |
| 14.02.2025 | 1,68 | 1,70 | 1,64 | 1,69 | 2,67% | 34.268,00 |
| 13.02.2025 | 1,65 | 1,68 | 1,65 | 1,65 | -1,67% | 19.736,00 |
| 12.02.2025 | 1,68 | 1,68 | 1,65 | 1,68 | 1,57% | 554,00 |
| 11.02.2025 | 1,69 | 1,69 | 1,61 | 1,65 | 0,12% | 15.301,00 |
| 10.02.2025 | 1,68 | 1,68 | 1,60 | 1,65 | -1,67% | 24.687,00 |
| 07.02.2025 | 1,68 | 1,70 | 1,61 | 1,68 | 0,84% | 7.708,00 |
| 06.02.2025 | 1,57 | 1,67 | 1,57 | 1,66 | 3,23% | 16.781,00 |
| 05.02.2025 | 1,66 | 1,67 | 1,56 | 1,61 | 3,20% | 6.626,00 |
| 04.02.2025 | 1,68 | 1,68 | 1,56 | 1,56 | -3,58% | 18.175,00 |
| 03.02.2025 | 1,66 | 1,69 | 1,57 | 1,62 | 0,12% | 18.625,00 |
| 31.01.2025 | 1,62 | 1,65 | 1,62 | 1,62 | -0,86% | 10.148,00 |
| 30.01.2025 | 1,69 | 1,69 | 1,63 | 1,63 | 1,37% | 2.488,00 |
| 29.01.2025 | 1,62 | 1,69 | 1,61 | 1,61 | -4,05% | 6.807,00 |
| 28.01.2025 | 1,70 | 1,70 | 1,62 | 1,68 | -0,71% | 4.598,00 |
| 27.01.2025 | 1,71 | 1,71 | 1,60 | 1,69 | 2,92% | 6.739,00 |
| 24.01.2025 | 1,70 | 1,71 | 1,64 | 1,64 | 0,74% | 12.732,00 |
| 23.01.2025 | 1,64 | 1,71 | 1,62 | 1,63 | -1,81% | 11.887,00 |
| 22.01.2025 | 1,71 | 1,71 | 1,62 | 1,66 | 2,22% | 11.940,00 |
| 21.01.2025 | 1,67 | 1,71 | 1,62 | 1,62 | -2,52% | 15.138,00 |
| 20.01.2025 | 1,62 | 1,71 | 1,62 | 1,67 | -2,34% | 29.771,00 |
| 17.01.2025 | 1,66 | 1,71 | 1,61 | 1,71 | 2,77% | 21.042,00 |
| 16.01.2025 | 1,60 | 1,68 | 1,60 | 1,66 | -1,07% | 7.350,00 |
| 15.01.2025 | 1,70 | 1,70 | 1,60 | 1,68 | 0,36% | 19.507,00 |
| 14.01.2025 | 1,71 | 1,71 | 1,61 | 1,67 | -1,99% | 2.566,00 |
| 13.01.2025 | 1,71 | 1,71 | 1,63 | 1,71 | 0,00% | 5.638,00 |
| 10.01.2025 | 1,61 | 1,72 | 1,61 | 1,71 | 6,36% | 115.978,00 |
| 09.01.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 1,65% | 23.327,00 |
| 08.01.2025 | 1,58 | 1,60 | 1,58 | 1,58 | 0,00% | 13.320,00 |
| 07.01.2025 | 1,60 | 1,62 | 1,54 | 1,58 | 2,87% | 19.548,00 |
| 06.01.2025 | 1,61 | 1,61 | 1,53 | 1,53 | -2,54% | 20.372,00 |
| 03.01.2025 | 1,60 | 1,60 | 1,53 | 1,57 | -1,50% | 14.409,00 |
| 02.01.2025 | 1,55 | 1,62 | 1,53 | 1,60 | 4,31% | 37.761,00 |
| 30.12.2024 | 1,53 | 1,60 | 1,53 | 1,53 | -2,17% | 21.933,00 |
| 27.12.2024 | 1,60 | 1,60 | 1,52 | 1,57 | 2,35% | 56.679,00 |
| 23.12.2024 | 1,53 | 1,60 | 1,53 | 1,53 | 0,39% | 40.078,00 |
| 20.12.2024 | 1,60 | 1,60 | 1,52 | 1,52 | -4,63% | 40.439,00 |
| 19.12.2024 | 1,60 | 1,60 | 1,56 | 1,60 | 2,30% | 11.311,00 |
| 18.12.2024 | 1,58 | 1,60 | 1,56 | 1,56 | -0,13% | 15.219,00 |
| 17.12.2024 | 1,58 | 1,62 | 1,56 | 1,56 | -3,34% | 31.626,00 |
| 16.12.2024 | 1,58 | 1,62 | 1,57 | 1,62 | 0,00% | 30.542,00 |
| 13.12.2024 | 1,60 | 1,64 | 1,57 | 1,62 | 2,66% | 16.519,00 |
| 12.12.2024 | 1,61 | 1,64 | 1,58 | 1,58 | -2,60% | 33.297,00 |
| 11.12.2024 | 1,63 | 1,63 | 1,56 | 1,62 | 2,80% | 19.400,00 |
| 10.12.2024 | 1,56 | 1,64 | 1,56 | 1,57 | -1,50% | 25.311,00 |
| 09.12.2024 | 1,57 | 1,62 | 1,57 | 1,60 | -1,24% | 14.282,00 |
| 06.12.2024 | 1,57 | 1,62 | 1,57 | 1,62 | 0,62% | 41.202,00 |
| 05.12.2024 | 1,61 | 1,61 | 1,54 | 1,61 | 0,00% | 26.688,00 |
| 04.12.2024 | 1,58 | 1,62 | 1,58 | 1,61 | 1,01% | 19.474,00 |
| 03.12.2024 | 1,57 | 1,62 | 1,56 | 1,59 | -1,61% | 8.135,00 |
| 02.12.2024 | 1,68 | 1,68 | 1,58 | 1,62 | 2,93% | 31.378,00 |
| 29.11.2024 | 1,61 | 1,61 | 1,56 | 1,57 | -0,76% | 12.923,00 |
| 28.11.2024 | 1,66 | 1,66 | 1,58 | 1,58 | 0,13% | 27.604,00 |
| 27.11.2024 | 1,59 | 1,65 | 1,58 | 1,58 | -5,27% | 4.565,00 |
| 26.11.2024 | 1,70 | 1,70 | 1,60 | 1,67 | -1,18% | 1.698,00 |
| 25.11.2024 | 1,64 | 1,70 | 1,62 | 1,69 | 3,05% | 36.642,00 |
| 22.11.2024 | 1,68 | 1,68 | 1,64 | 1,64 | -2,15% | 5.976,00 |
| 21.11.2024 | 1,64 | 1,70 | 1,64 | 1,68 | -0,24% | 14.033,00 |
| 20.11.2024 | 1,59 | 1,68 | 1,59 | 1,68 | -1,06% | 13.509,00 |
| 19.11.2024 | 1,61 | 1,70 | 1,59 | 1,70 | 5,33% | 10.867,00 |
| 18.11.2024 | 1,59 | 1,66 | 1,59 | 1,61 | -1,95% | 10.963,00 |
| 15.11.2024 | 1,59 | 1,64 | 1,55 | 1,64 | 3,40% | 32.468,00 |
| 14.11.2024 | 1,58 | 1,66 | 1,58 | 1,59 | -2,81% | 16.862,00 |
| 13.11.2024 | 1,59 | 1,64 | 1,56 | 1,64 | -0,49% | 17.011,00 |
| 12.11.2024 | 1,54 | 1,65 | 1,54 | 1,64 | 3,40% | 48.305,00 |
| 11.11.2024 | 1,52 | 1,60 | 1,52 | 1,59 | 0,76% | 42.154,00 |
| 08.11.2024 | 1,56 | 1,62 | 1,52 | 1,58 | 1,28% | 20.669,00 |
| 07.11.2024 | 1,57 | 1,59 | 1,52 | 1,56 | 2,37% | 15.020,00 |
| 06.11.2024 | 1,49 | 1,62 | 1,49 | 1,52 | -4,64% | 23.967,00 |
| 05.11.2024 | 1,56 | 1,60 | 1,44 | 1,60 | 1,14% | 44.033,00 |
| 04.11.2024 | 1,61 | 1,66 | 1,55 | 1,58 | -1,87% | 7.994,00 |
| 01.11.2024 | 1,53 | 1,64 | 1,52 | 1,61 | 1,39% | 17.337,00 |
| 31.10.2024 | 1,65 | 1,65 | 1,52 | 1,59 | -1,49% | 51.213,00 |
| 30.10.2024 | 1,63 | 1,65 | 1,61 | 1,61 | -0,62% | 7.716,00 |
| 29.10.2024 | 1,62 | 1,65 | 1,62 | 1,62 | -1,70% | 29.932,00 |
| 28.10.2024 | 1,63 | 1,65 | 1,61 | 1,65 | -0,12% | 27.081,00 |
| 25.10.2024 | 1,70 | 1,70 | 1,60 | 1,65 | -2,83% | 14.828,00 |
| 24.10.2024 | 1,65 | 1,70 | 1,63 | 1,70 | 5,73% | 11.857,00 |
| 23.10.2024 | 1,62 | 1,70 | 1,61 | 1,61 | -5,42% | 9.082,00 |
| 22.10.2024 | 1,70 | 1,70 | 1,62 | 1,70 | 1,68% | 3.560,00 |
| 21.10.2024 | 1,72 | 1,72 | 1,63 | 1,67 | 0,97% | 26.681,00 |
| 18.10.2024 | 1,71 | 1,71 | 1,64 | 1,65 | 0,12% | 18.551,00 |
| 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 |