1,090€
-3,11%
Echtzeit-Aktienkurs 3U HOLDING AG
Bid:
Ask:
Aktienkurse zur 3U HOLDING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 1,13 | 1,13 | 1,08 | 1,12 | -0,44% | 32.189,00 |
| 25.02.2026 | 1,11 | 1,13 | 1,08 | 1,13 | 2,74% | 11.254,00 |
| 24.02.2026 | 1,16 | 1,16 | 1,10 | 1,10 | -3,95% | 3.763,00 |
| 23.02.2026 | 1,10 | 1,19 | 1,09 | 1,14 | 1,33% | 41.818,00 |
| 20.02.2026 | 1,15 | 1,15 | 1,07 | 1,13 | -0,88% | 18.940,00 |
| 19.02.2026 | 1,18 | 1,18 | 1,08 | 1,14 | -2,99% | 43.769,00 |
| 18.02.2026 | 1,18 | 1,18 | 1,11 | 1,17 | -0,43% | 3.789,00 |
| 17.02.2026 | 1,10 | 1,18 | 1,10 | 1,18 | 6,33% | 8.466,00 |
| 16.02.2026 | 1,10 | 1,17 | 1,10 | 1,11 | 0,45% | 2.967,00 |
| 13.02.2026 | 1,11 | 1,17 | 1,10 | 1,10 | -0,90% | 5.778,00 |
| 12.02.2026 | 1,11 | 1,18 | 1,11 | 1,11 | -4,31% | 5.780,00 |
| 11.02.2026 | 1,11 | 1,17 | 1,11 | 1,16 | -0,43% | 4.959,00 |
| 10.02.2026 | 1,13 | 1,17 | 1,10 | 1,17 | 3,10% | 1.674,00 |
| 09.02.2026 | 1,07 | 1,15 | 1,07 | 1,13 | 5,61% | 31.360,00 |
| 06.02.2026 | 1,06 | 1,11 | 1,06 | 1,07 | 0,47% | 20.880,00 |
| 05.02.2026 | 1,16 | 1,17 | 1,05 | 1,07 | -5,33% | 85.331,00 |
| 04.02.2026 | 1,23 | 1,23 | 1,13 | 1,13 | -4,66% | 20.233,00 |
| 03.02.2026 | 1,20 | 1,22 | 1,15 | 1,18 | 2,61% | 24.449,00 |
| 02.02.2026 | 1,16 | 1,26 | 1,15 | 1,15 | -1,29% | 8.169,00 |
| 30.01.2026 | 1,24 | 1,24 | 1,17 | 1,17 | -2,51% | 8.640,00 |
| 29.01.2026 | 1,27 | 1,30 | 1,18 | 1,20 | -5,91% | 16.366,00 |
| 28.01.2026 | 1,22 | 1,31 | 1,21 | 1,27 | -0,78% | 5.098,00 |
| 27.01.2026 | 1,21 | 1,28 | 1,21 | 1,28 | 6,22% | 9.627,00 |
| 26.01.2026 | 1,21 | 1,27 | 1,21 | 1,21 | -2,03% | 5.516,00 |
| 23.01.2026 | 1,19 | 1,28 | 1,19 | 1,23 | 2,50% | 11.757,00 |
| 22.01.2026 | 1,20 | 1,28 | 1,20 | 1,20 | 0,42% | 19.500,00 |
| 21.01.2026 | 1,26 | 1,28 | 1,17 | 1,20 | -1,24% | 56.836,00 |
| 20.01.2026 | 1,19 | 1,29 | 1,18 | 1,21 | -5,10% | 49.977,00 |
| 19.01.2026 | 1,35 | 1,35 | 1,21 | 1,28 | -3,41% | 88.530,00 |
| 16.01.2026 | 1,37 | 1,41 | 1,32 | 1,32 | -0,38% | 10.239,00 |
| 15.01.2026 | 1,39 | 1,39 | 1,33 | 1,33 | -4,68% | 36.729,00 |
| 14.01.2026 | 1,27 | 1,44 | 1,26 | 1,39 | 6,11% | 84.206,00 |
| 13.01.2026 | 1,29 | 1,34 | 1,26 | 1,31 | -2,96% | 55.576,00 |
| 12.01.2026 | 1,22 | 1,36 | 1,22 | 1,35 | 9,31% | 46.864,00 |
| 09.01.2026 | 1,14 | 1,28 | 1,13 | 1,24 | 10,27% | 61.517,00 |
| 08.01.2026 | 1,17 | 1,17 | 1,12 | 1,12 | -4,68% | 17.699,00 |
| 07.01.2026 | 1,13 | 1,18 | 1,12 | 1,18 | 4,44% | 8.849,00 |
| 06.01.2026 | 1,15 | 1,15 | 1,12 | 1,13 | -2,17% | 4.178,00 |
| 05.01.2026 | 1,10 | 1,15 | 1,09 | 1,15 | 4,07% | 23.533,00 |
| 02.01.2026 | 1,07 | 1,15 | 1,07 | 1,11 | 4,74% | 22.060,00 |
| 30.12.2025 | 1,06 | 1,09 | 1,05 | 1,06 | -0,94% | 40.674,00 |
| 29.12.2025 | 1,11 | 1,11 | 1,06 | 1,07 | -3,18% | 87.417,00 |
| 23.12.2025 | 1,13 | 1,13 | 1,06 | 1,10 | -2,22% | 7.109,00 |
| 22.12.2025 | 1,06 | 1,13 | 1,06 | 1,13 | 6,64% | 93.307,00 |
| 19.12.2025 | 1,10 | 1,16 | 1,06 | 1,06 | -1,40% | 27.446,00 |
| 18.12.2025 | 1,06 | 1,12 | 1,04 | 1,07 | 1,42% | 56.895,00 |
| 17.12.2025 | 1,08 | 1,12 | 1,06 | 1,06 | -6,22% | 74.365,00 |
| 16.12.2025 | 1,11 | 1,14 | 1,08 | 1,13 | -1,32% | 118.644,00 |
| 15.12.2025 | 1,11 | 1,16 | 1,11 | 1,14 | 0,00% | 43.659,00 |
| 12.12.2025 | 1,12 | 1,15 | 1,11 | 1,14 | 2,24% | 71.308,00 |
| 11.12.2025 | 1,18 | 1,18 | 1,12 | 1,12 | -5,91% | 23.833,00 |
| 10.12.2025 | 1,16 | 1,19 | 1,12 | 1,19 | 3,04% | 25.826,00 |
| 09.12.2025 | 1,12 | 1,17 | 1,11 | 1,15 | -0,86% | 42.832,00 |
| 08.12.2025 | 1,20 | 1,21 | 1,12 | 1,16 | -4,13% | 59.996,00 |
| 05.12.2025 | 1,24 | 1,24 | 1,16 | 1,21 | 2,11% | 25.796,00 |
| 04.12.2025 | 1,25 | 1,25 | 1,19 | 1,19 | -4,82% | 5.133,00 |
| 03.12.2025 | 1,22 | 1,25 | 1,20 | 1,25 | 2,47% | 17.386,00 |
| 02.12.2025 | 1,14 | 1,23 | 1,14 | 1,22 | 3,40% | 46.908,00 |
| 01.12.2025 | 1,20 | 1,24 | 1,17 | 1,18 | -5,62% | 79.863,00 |
| 28.11.2025 | 1,19 | 1,25 | 1,16 | 1,25 | 2,47% | 93.762,00 |
| 27.11.2025 | 1,15 | 1,23 | 1,15 | 1,22 | 3,40% | 12.093,00 |
| 26.11.2025 | 1,17 | 1,20 | 1,15 | 1,18 | -2,08% | 25.233,00 |
| 25.11.2025 | 1,19 | 1,22 | 1,14 | 1,20 | 4,35% | 44.922,00 |
| 24.11.2025 | 1,20 | 1,28 | 1,11 | 1,15 | -9,80% | 74.689,00 |
| 21.11.2025 | 1,29 | 1,29 | 1,21 | 1,28 | -0,78% | 34.111,00 |
| 20.11.2025 | 1,28 | 1,31 | 1,25 | 1,29 | 0,39% | 65.412,00 |
| 19.11.2025 | 1,31 | 1,31 | 1,25 | 1,28 | -3,03% | 70.602,00 |
| 18.11.2025 | 1,31 | 1,35 | 1,29 | 1,32 | 1,15% | 29.503,00 |
| 17.11.2025 | 1,36 | 1,36 | 1,30 | 1,31 | 0,00% | 28.009,00 |
| 14.11.2025 | 1,31 | 1,38 | 1,30 | 1,31 | -0,38% | 14.290,00 |
| 13.11.2025 | 1,32 | 1,40 | 1,31 | 1,31 | -6,43% | 20.099,00 |
| 12.11.2025 | 1,30 | 1,42 | 1,30 | 1,40 | 4,09% | 13.231,00 |
| 11.11.2025 | 1,32 | 1,39 | 1,31 | 1,35 | -0,74% | 29.863,00 |
| 10.11.2025 | 1,32 | 1,38 | 1,32 | 1,36 | 0,37% | 31.037,00 |
| 07.11.2025 | 1,36 | 1,41 | 1,34 | 1,35 | -3,91% | 34.768,00 |
| 06.11.2025 | 1,40 | 1,41 | 1,35 | 1,41 | 0,72% | 36.012,00 |
| 05.11.2025 | 1,34 | 1,40 | 1,33 | 1,40 | -0,71% | 53.353,00 |
| 04.11.2025 | 1,42 | 1,45 | 1,33 | 1,41 | -1,40% | 79.599,00 |
| 03.11.2025 | 1,45 | 1,50 | 1,42 | 1,43 | -1,38% | 19.447,00 |
| 31.10.2025 | 1,45 | 1,50 | 1,42 | 1,45 | -1,03% | 11.055,00 |
| 30.10.2025 | 1,46 | 1,51 | 1,46 | 1,46 | -2,99% | 26.668,00 |
| 29.10.2025 | 1,49 | 1,52 | 1,48 | 1,51 | 1,01% | 35.570,00 |
| 28.10.2025 | 1,49 | 1,52 | 1,49 | 1,49 | -1,97% | 13.961,00 |
| 27.10.2025 | 1,50 | 1,55 | 1,48 | 1,52 | 1,33% | 52.380,00 |
| 24.10.2025 | 1,52 | 1,59 | 1,49 | 1,50 | -0,99% | 45.092,00 |
| 23.10.2025 | 1,47 | 1,53 | 1,47 | 1,52 | 3,41% | 17.410,00 |
| 22.10.2025 | 1,52 | 1,54 | 1,45 | 1,47 | -3,62% | 12.044,00 |
| 21.10.2025 | 1,54 | 1,54 | 1,46 | 1,52 | -1,62% | 14.819,00 |
| 20.10.2025 | 1,54 | 1,55 | 1,49 | 1,55 | 2,32% | 38.721,00 |
| 17.10.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -1,63% | 18.332,00 |
| 16.10.2025 | 1,54 | 1,54 | 1,51 | 1,54 | 0,00% | 36.429,00 |
| 15.10.2025 | 1,54 | 1,59 | 1,53 | 1,54 | 0,00% | 28.142,00 |
| 14.10.2025 | 1,59 | 1,59 | 1,53 | 1,54 | -0,97% | 13.232,00 |
| 13.10.2025 | 1,55 | 1,59 | 1,54 | 1,55 | 0,65% | 23.252,00 |
| 10.10.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -0,65% | 25.296,00 |
| 09.10.2025 | 1,55 | 1,60 | 1,54 | 1,55 | 0,32% | 10.422,00 |
| 08.10.2025 | 1,53 | 1,60 | 1,53 | 1,55 | 0,65% | 30.635,00 |
| 07.10.2025 | 1,60 | 1,60 | 1,54 | 1,54 | -1,29% | 27.964,00 |
| 06.10.2025 | 1,59 | 1,62 | 1,53 | 1,56 | 0,00% | 56.081,00 |
| 03.10.2025 | 1,55 | 1,56 | 1,50 | 1,56 | 4,01% | 26.072,00 |