1,547€
-1,21%
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 | 1,55 | 1,55 | -1,15% | 2.400,00 |
| 19.12.2024 | 1,58 | 1,58 | 1,56 | 1,57 | -0,38% | 850,00 |
| 18.12.2024 | 1,58 | 1,62 | 1,57 | 1,57 | -2,36% | 7.092,00 |
| 17.12.2024 | 1,59 | 1,63 | 1,58 | 1,61 | -0,86% | 13.613,00 |
| 16.12.2024 | 1,65 | 1,65 | 1,62 | 1,62 | 0,74% | 3.285,00 |
| 13.12.2024 | 1,58 | 1,61 | 1,57 | 1,61 | 0,12% | 28.344,00 |
| 12.12.2024 | 1,65 | 1,65 | 1,59 | 1,61 | -0,86% | 1.820,00 |
| 11.12.2024 | 1,56 | 1,63 | 1,56 | 1,62 | 1,63% | 3.934,00 |
| 10.12.2024 | 1,58 | 1,61 | 1,56 | 1,60 | -0,75% | 12.529,00 |
| 09.12.2024 | 1,64 | 1,64 | 1,61 | 1,61 | 1,77% | 25,00 |
| 06.12.2024 | 1,56 | 1,60 | 1,56 | 1,58 | 0,00% | 5.427,00 |
| 05.12.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -1,25% | 22.632,00 |
| 04.12.2024 | 1,58 | 1,60 | 1,57 | 1,60 | 0,00% | 2.887,00 |
| 03.12.2024 | 1,64 | 1,64 | 1,58 | 1,60 | -1,11% | 401,00 |
| 02.12.2024 | 1,63 | 1,63 | 1,60 | 1,62 | -0,37% | 12.702,00 |
| 29.11.2024 | 1,61 | 1,63 | 1,60 | 1,63 | 0,12% | 7.620,00 |
| 28.11.2024 | 1,61 | 1,62 | 1,60 | 1,62 | 0,12% | 223,00 |
| 27.11.2024 | 1,62 | 1,62 | 1,60 | 1,62 | -0,86% | 4.750,00 |
| 26.11.2024 | 1,63 | 1,65 | 1,60 | 1,64 | -1,45% | 2.944,00 |
| 25.11.2024 | 1,65 | 1,69 | 1,63 | 1,66 | 0,00% | 23.550,00 |
| 22.11.2024 | 1,62 | 1,69 | 1,62 | 1,66 | 1,84% | 3.950,00 |
| 21.11.2024 | 1,63 | 1,64 | 1,63 | 1,63 | -1,57% | 8.255,00 |
| 20.11.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 0,24% | 386,00 |
| 19.11.2024 | 1,60 | 1,69 | 1,60 | 1,65 | 0,98% | 14.971,00 |
| 18.11.2024 | 1,57 | 1,69 | 1,57 | 1,64 | 2,25% | 2.342,00 |
| 15.11.2024 | 1,59 | 1,64 | 1,58 | 1,60 | -1,60% | 13.013,00 |
| 14.11.2024 | 1,59 | 1,66 | 1,59 | 1,63 | 1,50% | 4.456,00 |
| 13.11.2024 | 1,65 | 1,65 | 1,58 | 1,60 | -0,87% | 18.468,00 |
| 12.11.2024 | 1,56 | 1,66 | 1,56 | 1,62 | 2,28% | 11.040,00 |
| 11.11.2024 | 1,54 | 1,58 | 1,51 | 1,58 | 2,86% | 5.046,00 |
| 08.11.2024 | 1,55 | 1,56 | 1,50 | 1,54 | -3,88% | 31.232,00 |
| 07.11.2024 | 1,52 | 1,60 | 1,52 | 1,60 | 4,04% | 2.512,00 |
| 06.11.2024 | 1,54 | 1,55 | 1,51 | 1,54 | -1,29% | 16.574,00 |
| 05.11.2024 | 1,57 | 1,57 | 1,48 | 1,56 | -2,75% | 25.483,00 |
| 04.11.2024 | 1,64 | 1,64 | 1,56 | 1,60 | -2,91% | 5.530,00 |
| 01.11.2024 | 1,58 | 1,65 | 1,57 | 1,65 | 7,85% | 5.733,00 |
| 31.10.2024 | 1,61 | 1,61 | 1,52 | 1,53 | -6,83% | 14.602,00 |
| 30.10.2024 | 1,65 | 1,65 | 1,60 | 1,64 | 0,86% | 174,00 |
| 29.10.2024 | 1,61 | 1,65 | 1,60 | 1,63 | 0,00% | 14.946,00 |
| 28.10.2024 | 1,63 | 1,63 | 1,60 | 1,63 | -1,81% | 16.808,00 |
| 25.10.2024 | 1,62 | 1,66 | 1,62 | 1,66 | -0,36% | 2.439,00 |
| 24.10.2024 | 1,70 | 1,70 | 1,63 | 1,66 | -0,24% | 3.567,00 |
| 23.10.2024 | 1,70 | 1,70 | 1,63 | 1,67 | -0,12% | 421,00 |
| 22.10.2024 | 1,63 | 1,70 | 1,63 | 1,67 | 0,12% | 566,00 |
| 21.10.2024 | 1,64 | 1,67 | 1,64 | 1,67 | -0,24% | 3.999,00 |
| 18.10.2024 | 1,62 | 1,67 | 1,62 | 1,67 | 0,48% | 7.937,00 |
| 17.10.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -0,48% | 3.165,00 |
| 16.10.2024 | 1,68 | 1,70 | 1,63 | 1,67 | 2,45% | 22.844,00 |
| 15.10.2024 | 1,61 | 1,66 | 1,60 | 1,63 | 1,37% | 8.381,00 |
| 14.10.2024 | 1,60 | 1,63 | 1,60 | 1,61 | -1,23% | 2.410,00 |
| 11.10.2024 | 1,60 | 1,63 | 1,60 | 1,63 | -0,37% | 1.138,00 |
| 10.10.2024 | 1,61 | 1,66 | 1,61 | 1,63 | -0,37% | 167,00 |
| 09.10.2024 | 1,61 | 1,66 | 1,61 | 1,64 | 0,00% | 1.343,00 |
| 08.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,09% | - |
| 07.10.2024 | 1,63 | 1,66 | 1,61 | 1,66 | 1,34% | 19.079,00 |
| 04.10.2024 | 1,70 | 1,70 | 1,64 | 1,64 | -4,44% | 15.043,00 |
| 03.10.2024 | 1,71 | 1,72 | 1,70 | 1,71 | 0,12% | 7.308,00 |
| 02.10.2024 | 1,73 | 1,73 | 1,70 | 1,71 | -1,72% | 4.632,00 |
| 01.10.2024 | 1,74 | 1,74 | 1,73 | 1,74 | 0,58% | 14.296,00 |
| 30.09.2024 | 1,70 | 1,76 | 1,70 | 1,73 | 0,12% | 878,00 |
| 27.09.2024 | 1,70 | 1,74 | 1,70 | 1,73 | 0,47% | 4.456,00 |
| 26.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 255,00 |
| 25.09.2024 | 1,71 | 1,74 | 1,71 | 1,72 | 0,23% | 12.073,00 |
| 24.09.2024 | 1,71 | 1,72 | 1,71 | 1,72 | -0,46% | 15.000,00 |
| 23.09.2024 | 1,76 | 1,76 | 1,70 | 1,72 | -0,46% | 1.480,00 |
| 20.09.2024 | 1,70 | 1,73 | 1,70 | 1,73 | -0,12% | 933,00 |
| 19.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,23% | - |
| 18.09.2024 | 1,71 | 1,73 | 1,69 | 1,73 | -0,80% | 6.163,00 |
| 17.09.2024 | 1,70 | 1,75 | 1,70 | 1,74 | 1,87% | 15.963,00 |
| 16.09.2024 | 1,73 | 1,76 | 1,71 | 1,71 | 0,47% | 33.436,00 |
| 13.09.2024 | 1,68 | 1,73 | 1,68 | 1,70 | 0,47% | 2.534,00 |
| 12.09.2024 | 1,70 | 1,70 | 1,64 | 1,70 | 0,36% | 16.693,00 |
| 11.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,65% | - |
| 10.09.2024 | 1,66 | 1,74 | 1,64 | 1,74 | 2,24% | 15.400,00 |
| 09.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,39% | 5.151,00 |
| 06.09.2024 | 1,74 | 1,74 | 1,70 | 1,72 | -1,60% | 177,00 |
| 05.09.2024 | 1,75 | 1,75 | 1,74 | 1,75 | 0,92% | 3.387,00 |
| 04.09.2024 | 1,71 | 1,74 | 1,70 | 1,73 | -1,03% | 6.651,00 |
| 03.09.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 1,04% | 384,00 |
| 02.09.2024 | 1,80 | 1,80 | 1,73 | 1,73 | -1,59% | 7.653,00 |
| 30.08.2024 | 1,79 | 1,80 | 1,75 | 1,76 | 0,34% | 5.079,00 |
| 29.08.2024 | 1,77 | 1,78 | 1,75 | 1,76 | -0,57% | 6.164,00 |
| 28.08.2024 | 1,76 | 1,77 | 1,72 | 1,77 | 1,38% | 3.369,00 |
| 27.08.2024 | 1,75 | 1,76 | 1,71 | 1,74 | 0,00% | 4.109,00 |
| 26.08.2024 | 1,74 | 1,74 | 1,71 | 1,74 | -0,80% | 4.337,00 |
| 23.08.2024 | 1,78 | 1,78 | 1,75 | 1,76 | -0,79% | 1.027,00 |
| 22.08.2024 | 1,76 | 1,77 | 1,73 | 1,77 | 1,14% | 3.415,00 |
| 21.08.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 0,23% | 1.695,00 |
| 20.08.2024 | 1,77 | 1,78 | 1,73 | 1,75 | -0,34% | 16.418,00 |
| 19.08.2024 | 1,73 | 1,77 | 1,73 | 1,75 | -0,79% | 6.845,00 |
| 16.08.2024 | 1,74 | 1,80 | 1,73 | 1,77 | 1,15% | 9.307,00 |
| 15.08.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -1,13% | 664,00 |
| 14.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 13.08.2024 | 1,80 | 1,80 | 1,72 | 1,76 | -1,68% | 1.719,00 |
| 12.08.2024 | 1,75 | 1,79 | 1,74 | 1,79 | -2,93% | 3.345,00 |
| 09.08.2024 | 1,74 | 1,84 | 1,74 | 1,84 | 0,55% | 208,00 |
| 08.08.2024 | 1,74 | 1,83 | 1,66 | 1,83 | 9,84% | 13.631,00 |
| 07.08.2024 | 1,71 | 1,72 | 1,59 | 1,67 | 2,08% | 3.336,00 |
| 06.08.2024 | 1,72 | 1,72 | 1,60 | 1,63 | -2,86% | 13.704,00 |
| 05.08.2024 | 1,70 | 1,70 | 1,64 | 1,68 | -3,00% | 18.114,00 |