1,561€
-2,32%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,61% | 5.976,00 |
| 21.11.2024 | 1,67 | 1,68 | 1,65 | 1,65 | -1,79% | - |
| 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 | 2,45% | 19.379,00 |
| 15.10.2024 | 1,62 | 1,66 | 1,60 | 1,63 | 1,75% | - |
| 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 |