1,748€
-2,35%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2024 | 1,75 | 1,75 | 1,73 | 1,75 | -2,29% | - |
| 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 |
| 30.05.2024 | 1,97 | 2,01 | 1,93 | 1,94 | -4,53% | 11.521,00 |
| 29.05.2024 | 2,01 | 2,07 | 1,92 | 2,03 | -1,22% | 81.242,00 |
| 28.05.2024 | 1,99 | 2,06 | 1,99 | 2,06 | 0,00% | 11.505,00 |
| 27.05.2024 | 2,01 | 2,06 | 1,99 | 2,06 | 2,24% | 19.744,00 |
| 24.05.2024 | 2,03 | 2,09 | 2,00 | 2,01 | 0,50% | 43.988,00 |
| 23.05.2024 | 2,10 | 2,10 | 1,96 | 2,00 | -4,31% | 35.535,00 |
| 22.05.2024 | 2,01 | 2,09 | 1,97 | 2,09 | 2,20% | 11.958,00 |
| 21.05.2024 | 2,06 | 2,06 | 1,95 | 2,05 | -0,97% | 39.751,00 |
| 20.05.2024 | 2,09 | 2,11 | 2,05 | 2,07 | 0,00% | 9.635,00 |
| 17.05.2024 | 2,06 | 2,11 | 2,06 | 2,07 | 1,23% | 5.286,00 |
| 16.05.2024 | 2,06 | 2,12 | 2,04 | 2,04 | -1,21% | 43.004,00 |
| 15.05.2024 | 2,04 | 2,07 | 2,04 | 2,07 | 1,23% | 11.519,00 |
| 14.05.2024 | 2,10 | 2,10 | 2,03 | 2,04 | 0,25% | 14.115,00 |
| 13.05.2024 | 2,03 | 2,09 | 2,03 | 2,04 | -1,45% | 34.859,00 |
| 10.05.2024 | 1,94 | 2,07 | 1,94 | 2,07 | 2,99% | 15.306,00 |
| 09.05.2024 | 1,96 | 2,06 | 1,94 | 2,01 | 0,45% | 32.049,00 |
| 08.05.2024 | 2,09 | 2,09 | 1,91 | 2,00 | -2,87% | 42.501,00 |
| 07.05.2024 | 2,07 | 2,09 | 2,05 | 2,06 | 0,00% | 3.488,00 |
| 06.05.2024 | 2,19 | 2,19 | 2,05 | 2,06 | -5,73% | 60.213,00 |
| 03.05.2024 | 2,10 | 2,18 | 2,10 | 2,18 | 0,46% | 17.906,00 |
| 02.05.2024 | 2,15 | 2,17 | 2,07 | 2,17 | -0,23% | 33.723,00 |
| 30.04.2024 | 2,07 | 2,18 | 2,02 | 2,18 | 5,07% | 28.842,00 |
| 29.04.2024 | 2,10 | 2,18 | 2,05 | 2,07 | -1,43% | 28.823,00 |
| 26.04.2024 | 2,09 | 2,17 | 2,05 | 2,10 | 2,19% | 38.510,00 |
| 25.04.2024 | 2,07 | 2,19 | 2,05 | 2,06 | -3,52% | 34.716,00 |
| 24.04.2024 | 2,18 | 2,18 | 2,05 | 2,13 | -0,23% | 45.534,00 |
| 23.04.2024 | 2,04 | 2,22 | 2,03 | 2,14 | 2,40% | 55.977,00 |
| 22.04.2024 | 2,10 | 2,10 | 2,01 | 2,09 | 4,77% | 44.830,00 |
| 19.04.2024 | 1,93 | 2,06 | 1,86 | 1,99 | 3,86% | 124.752,00 |
| 18.04.2024 | 1,87 | 1,92 | 1,85 | 1,92 | 3,01% | 50.457,00 |
| 17.04.2024 | 1,87 | 1,88 | 1,82 | 1,86 | -0,43% | 16.098,00 |
| 16.04.2024 | 1,78 | 1,87 | 1,78 | 1,87 | 1,63% | 49.255,00 |
| 15.04.2024 | 1,78 | 1,87 | 1,77 | 1,84 | -0,33% | 32.136,00 |
| 12.04.2024 | 1,81 | 1,84 | 1,77 | 1,84 | 1,65% | 29.481,00 |
| 11.04.2024 | 1,81 | 1,87 | 1,78 | 1,81 | 2,60% | 12.910,00 |
| 10.04.2024 | 1,86 | 1,86 | 1,74 | 1,77 | -0,79% | 75.708,00 |
| 09.04.2024 | 1,75 | 1,87 | 1,75 | 1,78 | 1,83% | 25.873,00 |
| 08.04.2024 | 1,74 | 1,78 | 1,74 | 1,75 | -0,57% | 16.311,00 |
| 05.04.2024 | 1,75 | 1,78 | 1,72 | 1,76 | 0,46% | 59.030,00 |
| 04.04.2024 | 1,76 | 1,80 | 1,75 | 1,75 | 0,00% | 52.192,00 |
| 03.04.2024 | 1,75 | 1,77 | 1,75 | 1,75 | 0,00% | 21.616,00 |
| 02.04.2024 | 1,75 | 1,84 | 1,71 | 1,75 | 0,98% | 41.933,00 |
| 28.03.2024 | 1,82 | 1,82 | 1,71 | 1,74 | -4,14% | 11.170,00 |
| 27.03.2024 | 1,73 | 1,81 | 1,73 | 1,81 | 4,93% | 54.168,00 |
| 26.03.2024 | 1,77 | 1,79 | 1,73 | 1,73 | -2,54% | 5.739,00 |
| 25.03.2024 | 1,77 | 1,79 | 1,73 | 1,77 | 3,21% | 21.775,00 |
| 22.03.2024 | 1,74 | 1,81 | 1,71 | 1,72 | 0,29% | 15.829,00 |
| 21.03.2024 | 1,71 | 1,78 | 1,71 | 1,71 | -2,56% | 16.579,00 |
| 20.03.2024 | 1,71 | 1,81 | 1,71 | 1,76 | -1,40% | 20.380,00 |
| 19.03.2024 | 1,77 | 1,88 | 1,72 | 1,78 | -5,07% | 49.554,00 |
| 18.03.2024 | 1,85 | 1,88 | 1,77 | 1,88 | 1,90% | 18.414,00 |
| 15.03.2024 | 1,81 | 1,84 | 1,78 | 1,84 | 0,00% | 13.273,00 |
| 14.03.2024 | 1,78 | 1,84 | 1,78 | 1,84 | 3,37% | 3.276,00 |
| 13.03.2024 | 1,77 | 1,86 | 1,77 | 1,78 | 0,85% | 18.811,00 |
| 12.03.2024 | 1,79 | 1,83 | 1,77 | 1,77 | -4,34% | 47.856,00 |
| 11.03.2024 | 1,89 | 1,89 | 1,79 | 1,85 | -0,54% | 20.003,00 |
| 08.03.2024 | 1,83 | 1,87 | 1,76 | 1,86 | 1,37% | 34.804,00 |
| 07.03.2024 | 1,88 | 1,90 | 1,83 | 1,83 | -1,08% | 13.822,00 |
| 06.03.2024 | 1,86 | 1,92 | 1,85 | 1,85 | -1,86% | 50.808,00 |
| 05.03.2024 | 1,85 | 1,94 | 1,83 | 1,89 | 1,34% | 30.600,00 |
| 04.03.2024 | 1,87 | 1,90 | 1,85 | 1,86 | -0,27% | 35.124,00 |
| 01.03.2024 | 1,93 | 1,94 | 1,87 | 1,87 | -2,36% | 9.633,00 |
| 29.02.2024 | 1,86 | 1,94 | 1,86 | 1,91 | -1,29% | 19.970,00 |
| 28.02.2024 | 1,91 | 1,94 | 1,87 | 1,94 | 1,04% | 18.220,00 |
| 27.02.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 2,13% | 14.642,00 |
| 26.02.2024 | 1,91 | 1,95 | 1,88 | 1,88 | -1,32% | 23.214,00 |
| 23.02.2024 | 1,96 | 1,96 | 1,88 | 1,90 | -1,30% | 36.561,00 |
| 22.02.2024 | 1,93 | 1,96 | 1,93 | 1,93 | 0,00% | 10.433,00 |
| 21.02.2024 | 1,96 | 1,96 | 1,92 | 1,93 | -0,26% | 8.854,00 |
| 20.02.2024 | 1,95 | 1,96 | 1,93 | 1,93 | 0,52% | 2.261,00 |
| 19.02.2024 | 1,95 | 1,96 | 1,92 | 1,92 | -1,29% | 5.773,00 |
| 16.02.2024 | 1,92 | 1,96 | 1,92 | 1,95 | 0,00% | 10.387,00 |
| 15.02.2024 | 1,95 | 1,95 | 1,92 | 1,95 | 1,83% | 14.204,00 |
| 14.02.2024 | 1,91 | 1,94 | 1,91 | 1,91 | -1,04% | 12.705,00 |
| 13.02.2024 | 1,93 | 1,95 | 1,91 | 1,93 | 1,05% | 18.780,00 |