1,248€
2,67%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 1,52 | 1,55 | 1,50 | 1,50 | -1,64% | 16.176,00 |
| 01.10.2025 | 1,50 | 1,55 | 1,50 | 1,52 | 1,33% | 21.449,00 |
| 30.09.2025 | 1,50 | 1,55 | 1,50 | 1,50 | -2,28% | 30.979,00 |
| 29.09.2025 | 1,49 | 1,54 | 1,48 | 1,54 | 3,37% | 10.764,00 |
| 26.09.2025 | 1,52 | 1,52 | 1,46 | 1,49 | -1,33% | 16.994,00 |
| 25.09.2025 | 1,55 | 1,55 | 1,50 | 1,51 | 0,00% | 9.274,00 |
| 24.09.2025 | 1,51 | 1,55 | 1,51 | 1,51 | -1,95% | 11.412,00 |
| 23.09.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 1,99% | 25.136,00 |
| 22.09.2025 | 1,54 | 1,55 | 1,51 | 1,51 | -2,27% | 15.286,00 |
| 19.09.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 0,65% | 5.138,00 |
| 18.09.2025 | 1,55 | 1,57 | 1,52 | 1,53 | 0,99% | 21.474,00 |
| 17.09.2025 | 1,53 | 1,55 | 1,52 | 1,52 | -2,26% | 36.170,00 |
| 16.09.2025 | 1,56 | 1,56 | 1,52 | 1,55 | 1,97% | 35.007,00 |
| 15.09.2025 | 1,56 | 1,56 | 1,52 | 1,52 | -2,25% | 23.558,00 |
| 12.09.2025 | 1,54 | 1,56 | 1,52 | 1,56 | 1,30% | 28.631,00 |
| 11.09.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 0,00% | 6.768,00 |
| 10.09.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 0,66% | 14.776,00 |
| 09.09.2025 | 1,55 | 1,55 | 1,51 | 1,53 | -1,29% | 8.612,00 |
| 08.09.2025 | 1,53 | 1,55 | 1,51 | 1,55 | 0,65% | 21.796,00 |
| 05.09.2025 | 1,55 | 1,57 | 1,49 | 1,54 | 0,66% | 20.222,00 |
| 04.09.2025 | 1,56 | 1,56 | 1,52 | 1,53 | -0,65% | 25.809,00 |
| 03.09.2025 | 1,50 | 1,56 | 1,50 | 1,54 | -1,29% | 1.788,00 |
| 02.09.2025 | 1,57 | 1,57 | 1,46 | 1,56 | -0,64% | 41.313,00 |
| 01.09.2025 | 1,59 | 1,59 | 1,54 | 1,57 | -1,88% | 10.850,00 |
| 29.08.2025 | 1,60 | 1,60 | 1,54 | 1,60 | 0,31% | 11.877,00 |
| 28.08.2025 | 1,58 | 1,59 | 1,54 | 1,59 | -0,31% | 23.363,00 |
| 27.08.2025 | 1,60 | 1,60 | 1,55 | 1,60 | -0,31% | 7.420,00 |
| 26.08.2025 | 1,56 | 1,61 | 1,53 | 1,60 | 2,89% | 17.813,00 |
| 25.08.2025 | 1,57 | 1,62 | 1,54 | 1,56 | -1,89% | 17.142,00 |
| 22.08.2025 | 1,60 | 1,60 | 1,57 | 1,59 | -0,94% | 8.944,00 |
| 21.08.2025 | 1,57 | 1,60 | 1,56 | 1,60 | -0,93% | 13.102,00 |
| 20.08.2025 | 1,57 | 1,62 | 1,57 | 1,62 | 3,19% | 8.078,00 |
| 19.08.2025 | 1,59 | 1,64 | 1,57 | 1,57 | -1,57% | 24.972,00 |
| 18.08.2025 | 1,59 | 1,63 | 1,59 | 1,59 | 0,00% | 3.869,00 |
| 15.08.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -0,93% | 13.256,00 |
| 14.08.2025 | 1,63 | 1,63 | 1,59 | 1,61 | -1,53% | 23.906,00 |
| 13.08.2025 | 1,64 | 1,64 | 1,57 | 1,63 | 0,00% | 6.336,00 |
| 12.08.2025 | 1,61 | 1,63 | 1,59 | 1,63 | 1,24% | 19.798,00 |
| 11.08.2025 | 1,61 | 1,65 | 1,60 | 1,61 | 0,00% | 18.067,00 |
| 08.08.2025 | 1,56 | 1,61 | 1,56 | 1,61 | 0,31% | 759,00 |
| 07.08.2025 | 1,56 | 1,61 | 1,55 | 1,61 | 0,63% | 37.573,00 |
| 06.08.2025 | 1,57 | 1,62 | 1,57 | 1,60 | 2,24% | 10.752,00 |
| 05.08.2025 | 1,59 | 1,63 | 1,55 | 1,56 | 0,97% | 17.600,00 |
| 04.08.2025 | 1,60 | 1,60 | 1,54 | 1,55 | -3,13% | 19.185,00 |
| 01.08.2025 | 1,60 | 1,62 | 1,52 | 1,60 | -0,31% | 28.078,00 |
| 31.07.2025 | 1,58 | 1,63 | 1,58 | 1,60 | -2,44% | 28.252,00 |
| 30.07.2025 | 1,60 | 1,64 | 1,59 | 1,64 | -0,61% | 18.025,00 |
| 29.07.2025 | 1,64 | 1,65 | 1,60 | 1,65 | 3,12% | 18.611,00 |
| 28.07.2025 | 1,65 | 1,65 | 1,60 | 1,60 | -0,62% | 2.390,00 |
| 25.07.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 0,31% | 9.401,00 |
| 24.07.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -1,53% | 23.902,00 |
| 23.07.2025 | 1,68 | 1,68 | 1,63 | 1,63 | -0,91% | 12.599,00 |
| 22.07.2025 | 1,70 | 1,70 | 1,63 | 1,65 | -2,66% | 13.053,00 |
| 21.07.2025 | 1,73 | 1,73 | 1,67 | 1,69 | -3,43% | 20.295,00 |
| 18.07.2025 | 1,73 | 1,75 | 1,68 | 1,75 | 2,34% | 8.798,00 |
| 17.07.2025 | 1,68 | 1,73 | 1,67 | 1,71 | 0,00% | 32.491,00 |
| 16.07.2025 | 1,65 | 1,72 | 1,65 | 1,71 | 1,79% | 60.486,00 |
| 15.07.2025 | 1,67 | 1,68 | 1,66 | 1,68 | 0,60% | 13.733,00 |
| 14.07.2025 | 1,70 | 1,74 | 1,66 | 1,67 | -1,76% | 119.311,00 |