1,510€
0,67%
Echtzeit-Aktienkurs 3U HOLDING AG
Bid:
Ask:
Aktienkurse zur 3U HOLDING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 1,63 | 1,75 | 1,63 | 1,70 | 4,29% | 154.297,00 |
| 10.07.2025 | 1,60 | 1,65 | 1,57 | 1,63 | 0,93% | 21.436,00 |
| 09.07.2025 | 1,60 | 1,65 | 1,56 | 1,62 | -1,52% | 59.341,00 |
| 08.07.2025 | 1,64 | 1,70 | 1,55 | 1,64 | -1,20% | 132.480,00 |
| 07.07.2025 | 1,44 | 1,74 | 1,44 | 1,66 | 15,68% | 298.395,00 |
| 04.07.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 2,87% | 15.247,00 |
| 03.07.2025 | 1,43 | 1,43 | 1,39 | 1,40 | -1,76% | 50.528,00 |
| 02.07.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 1,43% | 8.781,00 |
| 01.07.2025 | 1,40 | 1,44 | 1,40 | 1,40 | -2,10% | 6.108,00 |
| 30.06.2025 | 1,41 | 1,44 | 1,40 | 1,43 | 0,00% | 11.814,00 |
| 27.06.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 0,70% | 24.534,00 |
| 26.06.2025 | 1,42 | 1,44 | 1,42 | 1,42 | -1,05% | 18.266,00 |
| 25.06.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 2,14% | 7.522,00 |
| 24.06.2025 | 1,41 | 1,44 | 1,41 | 1,41 | -0,35% | 10.672,00 |
| 23.06.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -1,74% | 4.192,00 |
| 20.06.2025 | 1,44 | 1,44 | 1,41 | 1,44 | 1,77% | 8.298,00 |
| 19.06.2025 | 1,41 | 1,44 | 1,41 | 1,41 | 0,00% | 6.712,00 |
| 18.06.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -0,70% | 4.092,00 |
| 17.06.2025 | 1,49 | 1,49 | 1,42 | 1,42 | -1,05% | 5.043,00 |
| 16.06.2025 | 1,45 | 1,50 | 1,41 | 1,44 | 1,77% | 940,00 |
| 13.06.2025 | 1,42 | 1,46 | 1,41 | 1,41 | -5,69% | 48.582,00 |
| 12.06.2025 | 1,50 | 1,50 | 1,46 | 1,50 | 2,40% | 5.403,00 |
| 11.06.2025 | 1,46 | 1,50 | 1,46 | 1,46 | 0,00% | 13.858,00 |
| 10.06.2025 | 1,49 | 1,52 | 1,46 | 1,46 | -1,02% | 17.193,00 |
| 09.06.2025 | 1,46 | 1,52 | 1,46 | 1,48 | -1,01% | 25.424,00 |
| 06.06.2025 | 1,46 | 1,52 | 1,45 | 1,49 | 2,05% | 27.684,00 |
| 05.06.2025 | 1,51 | 1,53 | 1,46 | 1,46 | -2,99% | 26.256,00 |
| 04.06.2025 | 1,51 | 1,51 | 1,47 | 1,51 | -0,33% | 8.788,00 |
| 03.06.2025 | 1,46 | 1,51 | 1,46 | 1,51 | 3,78% | 10.113,00 |
| 02.06.2025 | 1,51 | 1,53 | 1,43 | 1,46 | -1,36% | 19.239,00 |
| 30.05.2025 | 1,48 | 1,54 | 1,48 | 1,48 | -0,34% | 9.485,00 |
| 29.05.2025 | 1,52 | 1,56 | 1,48 | 1,48 | -1,33% | 8.723,00 |
| 28.05.2025 | 1,48 | 1,54 | 1,48 | 1,50 | 1,35% | 20.495,00 |
| 27.05.2025 | 1,51 | 1,51 | 1,48 | 1,48 | 0,00% | 46.792,00 |
| 26.05.2025 | 1,50 | 1,54 | 1,48 | 1,48 | -0,34% | 27.994,00 |
| 23.05.2025 | 1,52 | 1,55 | 1,48 | 1,49 | -1,98% | 22.076,00 |
| 22.05.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -2,57% | 9.409,00 |
| 21.05.2025 | 1,55 | 1,56 | 1,51 | 1,56 | 0,65% | 14.950,00 |
| 20.05.2025 | 1,55 | 1,55 | 1,51 | 1,55 | 1,64% | 6.478,00 |
| 19.05.2025 | 1,54 | 1,60 | 1,51 | 1,52 | -0,98% | 10.405,00 |
| 16.05.2025 | 1,57 | 1,61 | 1,54 | 1,54 | -3,46% | 2.172,00 |
| 15.05.2025 | 1,63 | 1,63 | 1,58 | 1,59 | -3,34% | 2.173,00 |