1,468€
-2,17%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 1,52 | 1,52 | 1,46 | 1,46 | -2,02% | 4.701,00 |
| 11.06.2025 | 1,48 | 1,50 | 1,46 | 1,49 | 0,68% | 7.251,00 |
| 10.06.2025 | 1,50 | 1,50 | 1,46 | 1,48 | -1,01% | 7.052,00 |
| 09.06.2025 | 1,52 | 1,52 | 1,47 | 1,49 | 2,05% | 8.599,00 |
| 06.06.2025 | 1,47 | 1,52 | 1,46 | 1,46 | -2,34% | 4.404,00 |
| 05.06.2025 | 1,50 | 1,52 | 1,50 | 1,50 | 0,00% | 7.092,00 |
| 04.06.2025 | 1,49 | 1,50 | 1,47 | 1,50 | 0,67% | 8.100,00 |
| 03.06.2025 | 1,49 | 1,49 | 1,47 | 1,49 | 0,00% | 1.250,00 |
| 02.06.2025 | 1,52 | 1,52 | 1,42 | 1,49 | -1,98% | 5.078,00 |
| 30.05.2025 | 1,48 | 1,52 | 1,48 | 1,52 | -1,30% | 2.714,00 |
| 29.05.2025 | 1,53 | 1,54 | 1,47 | 1,54 | 0,66% | 15.001,00 |
| 28.05.2025 | 1,56 | 1,56 | 1,49 | 1,53 | 0,33% | 4.535,00 |
| 27.05.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 0,00% | 1.081,00 |
| 26.05.2025 | 1,48 | 1,55 | 1,48 | 1,52 | 1,33% | 4.605,00 |
| 23.05.2025 | 1,51 | 1,52 | 1,50 | 1,50 | -0,33% | 10.280,00 |
| 22.05.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -1,31% | 13.955,00 |
| 21.05.2025 | 1,51 | 1,56 | 1,50 | 1,53 | 0,00% | 13.437,00 |
| 20.05.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -0,65% | 6.832,00 |
| 19.05.2025 | 1,54 | 1,56 | 1,53 | 1,54 | -3,46% | 1.656,00 |
| 16.05.2025 | 1,57 | 1,61 | 1,54 | 1,59 | 0,00% | 9.140,00 |
| 15.05.2025 | 1,63 | 1,63 | 1,58 | 1,59 | -0,62% | 965,00 |
| 14.05.2025 | 1,60 | 1,63 | 1,60 | 1,60 | 0,00% | 15.589,00 |
| 13.05.2025 | 1,59 | 1,60 | 1,58 | 1,60 | 0,31% | 2.845,00 |
| 12.05.2025 | 1,58 | 1,60 | 1,57 | 1,60 | 4,25% | 12.313,00 |
| 09.05.2025 | 1,60 | 1,60 | 1,50 | 1,53 | -3,47% | 23.230,00 |
| 08.05.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,00% | 1.372,00 |
| 07.05.2025 | 1,61 | 1,61 | 1,58 | 1,59 | 0,00% | 315,00 |
| 06.05.2025 | 1,60 | 1,60 | 1,58 | 1,59 | -1,25% | 2.267,00 |
| 05.05.2025 | 1,61 | 1,61 | 1,58 | 1,61 | 0,00% | 976,00 |
| 02.05.2025 | 1,66 | 1,66 | 1,60 | 1,61 | 1,26% | 7.109,00 |
| 30.04.2025 | 1,58 | 1,62 | 1,56 | 1,59 | -1,25% | 616,00 |
| 29.04.2025 | 1,59 | 1,61 | 1,56 | 1,61 | 3,22% | 12.594,00 |
| 28.04.2025 | 1,54 | 1,56 | 1,54 | 1,56 | -0,32% | 1.526,00 |
| 25.04.2025 | 1,55 | 1,56 | 1,52 | 1,56 | 2,30% | 9.513,00 |
| 24.04.2025 | 1,47 | 1,54 | 1,47 | 1,53 | 2,35% | 3.890,00 |
| 23.04.2025 | 1,50 | 1,54 | 1,49 | 1,49 | 1,02% | 16.007,00 |
| 22.04.2025 | 1,46 | 1,48 | 1,46 | 1,48 | -0,34% | 6.679,00 |
| 17.04.2025 | 1,48 | 1,50 | 1,47 | 1,48 | 1,72% | 370,00 |
| 16.04.2025 | 1,47 | 1,47 | 1,43 | 1,46 | 0,00% | 2.048,00 |
| 15.04.2025 | 1,45 | 1,46 | 1,42 | 1,46 | 1,39% | 3.758,00 |
| 14.04.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 1,06% | 382,00 |
| 11.04.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -0,35% | 841,00 |
| 10.04.2025 | 1,43 | 1,43 | 1,40 | 1,43 | 1,42% | 9.485,00 |
| 09.04.2025 | 1,42 | 1,43 | 1,39 | 1,41 | -1,06% | 8.662,00 |
| 08.04.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,71% | 7.117,00 |
| 07.04.2025 | 1,43 | 1,43 | 1,31 | 1,41 | -1,54% | 21.266,00 |
| 04.04.2025 | 1,51 | 1,51 | 1,41 | 1,43 | -6,16% | 13.813,00 |
| 03.04.2025 | 1,50 | 1,53 | 1,50 | 1,53 | -0,91% | 6.457,00 |
| 02.04.2025 | 1,55 | 1,55 | 1,54 | 1,54 | 0,79% | 2.200,00 |
| 01.04.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -4,38% | 6.068,00 |
| 31.03.2025 | 1,52 | 1,60 | 1,52 | 1,60 | 2,96% | 301,00 |
| 28.03.2025 | 1,59 | 1,60 | 1,54 | 1,55 | -1,27% | 18.650,00 |
| 27.03.2025 | 1,55 | 1,57 | 1,55 | 1,57 | -0,51% | 6.336,00 |
| 26.03.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 1,15% | 100,00 |
| 25.03.2025 | 1,53 | 1,60 | 1,53 | 1,56 | 0,00% | 4.000,00 |
| 24.03.2025 | 1,62 | 1,62 | 1,53 | 1,56 | -1,14% | 10.062,00 |
| 21.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,38% | - |
| 20.03.2025 | 1,61 | 1,61 | 1,54 | 1,59 | -1,49% | 8.590,00 |
| 19.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,59% | 359,00 |
| 18.03.2025 | 1,63 | 1,66 | 1,61 | 1,64 | -0,85% | 8.380,00 |
| 17.03.2025 | 1,66 | 1,67 | 1,62 | 1,65 | 1,48% | 2.398,00 |
| 14.03.2025 | 1,61 | 1,64 | 1,60 | 1,63 | 0,37% | 14.699,00 |
| 13.03.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -1,58% | 9.792,00 |
| 12.03.2025 | 1,62 | 1,66 | 1,60 | 1,65 | 1,60% | 7.205,00 |
| 11.03.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -2,29% | 1.000,00 |
| 10.03.2025 | 1,67 | 1,70 | 1,66 | 1,66 | -7,89% | 54.329,00 |
| 07.03.2025 | 1,68 | 1,80 | 1,62 | 1,80 | 9,89% | 12.682,00 |
| 06.03.2025 | 1,57 | 1,69 | 1,57 | 1,64 | 2,63% | 38.231,00 |
| 05.03.2025 | 1,59 | 1,60 | 1,59 | 1,60 | -0,25% | 16.008,00 |
| 04.03.2025 | 1,60 | 1,60 | 1,58 | 1,60 | 0,88% | 27.747,00 |
| 03.03.2025 | 1,62 | 1,62 | 1,55 | 1,59 | -1,37% | 11.976,00 |
| 28.02.2025 | 1,60 | 1,61 | 1,60 | 1,61 | -0,86% | 7.825,00 |
| 27.02.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -0,25% | 2.000,00 |
| 26.02.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 0,00% | 928,00 |
| 25.02.2025 | 1,63 | 1,65 | 1,61 | 1,63 | -0,25% | 10.578,00 |
| 24.02.2025 | 1,65 | 1,65 | 1,61 | 1,63 | 0,00% | 648,00 |
| 21.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 20.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,12% | - |
| 19.02.2025 | 1,70 | 1,70 | 1,56 | 1,63 | -2,51% | 8.714,00 |
| 18.02.2025 | 1,67 | 1,67 | 1,64 | 1,67 | 0,24% | 3.767,00 |
| 17.02.2025 | 1,70 | 1,70 | 1,67 | 1,67 | 0,36% | 262,00 |
| 14.02.2025 | 1,70 | 1,70 | 1,64 | 1,66 | -0,24% | 12.200,00 |
| 13.02.2025 | 1,67 | 1,69 | 1,62 | 1,66 | -0,72% | 10.510,00 |
| 12.02.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 1,09% | 1.655,00 |
| 11.02.2025 | 1,67 | 1,67 | 1,64 | 1,66 | 0,00% | 15.724,00 |
| 10.02.2025 | 1,63 | 1,68 | 1,62 | 1,66 | -0,12% | 8.988,00 |
| 07.02.2025 | 1,70 | 1,70 | 1,64 | 1,66 | -0,24% | 1.081,00 |
| 06.02.2025 | 1,64 | 1,69 | 1,61 | 1,66 | 2,72% | 8.530,00 |
| 05.02.2025 | 1,60 | 1,65 | 1,60 | 1,62 | 0,00% | 6.925,00 |
| 04.02.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 0,25% | 915,00 |
| 03.02.2025 | 1,66 | 1,66 | 1,57 | 1,62 | -2,18% | 2.909,00 |
| 31.01.2025 | 1,62 | 1,65 | 1,62 | 1,65 | -0,48% | 13.200,00 |
| 30.01.2025 | 1,63 | 1,69 | 1,63 | 1,66 | 0,00% | 506,00 |
| 29.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 28.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,36% | - |
| 27.01.2025 | 1,62 | 1,70 | 1,62 | 1,66 | 0,24% | 8.087,00 |
| 24.01.2025 | 1,65 | 1,70 | 1,62 | 1,66 | 0,24% | 5.497,00 |
| 23.01.2025 | 1,70 | 1,70 | 1,62 | 1,66 | -0,60% | 1.473,00 |
| 22.01.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -1,77% | 6.693,00 |
| 21.01.2025 | 1,67 | 1,72 | 1,67 | 1,70 | -0,12% | 823,00 |