1,623€
1,09%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 1,25% | 8.271,00 |
| 24.07.2025 | 1,62 | 1,62 | 1,60 | 1,61 | -1,53% | 7.727,00 |
| 23.07.2025 | 1,65 | 1,65 | 1,62 | 1,63 | -1,21% | 15.999,00 |
| 22.07.2025 | 1,70 | 1,70 | 1,61 | 1,65 | -3,23% | 37.089,00 |
| 21.07.2025 | 1,72 | 1,72 | 1,69 | 1,71 | -1,16% | 3.216,00 |
| 18.07.2025 | 1,70 | 1,74 | 1,68 | 1,73 | 1,47% | 13.060,00 |
| 17.07.2025 | 1,74 | 1,74 | 1,68 | 1,70 | -0,29% | 19.900,00 |
| 16.07.2025 | 1,69 | 1,71 | 1,65 | 1,71 | 2,10% | 20.047,00 |
| 15.07.2025 | 1,70 | 1,70 | 1,67 | 1,67 | 0,00% | 5.658,00 |
| 14.07.2025 | 1,74 | 1,74 | 1,67 | 1,67 | -0,89% | 40.546,00 |
| 11.07.2025 | 1,66 | 1,74 | 1,66 | 1,69 | 5,64% | 30.399,00 |
| 10.07.2025 | 1,59 | 1,64 | 1,59 | 1,60 | 0,95% | 3.200,00 |
| 09.07.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -2,47% | 4.548,00 |
| 08.07.2025 | 1,69 | 1,70 | 1,57 | 1,62 | -3,57% | 35.541,00 |
| 07.07.2025 | 1,46 | 1,69 | 1,46 | 1,68 | 17,48% | 137.555,00 |
| 04.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,06% | 300,00 |
| 03.07.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 0,71% | 25.907,00 |
| 02.07.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 0,36% | 1.555,00 |
| 01.07.2025 | 1,42 | 1,42 | 1,40 | 1,40 | 0,00% | 3.334,00 |
| 30.06.2025 | 1,38 | 1,40 | 1,38 | 1,40 | -1,41% | 650,00 |
| 27.06.2025 | 1,40 | 1,42 | 1,38 | 1,42 | 0,35% | 33.356,00 |
| 26.06.2025 | 1,44 | 1,44 | 1,40 | 1,42 | 0,00% | 1.944,00 |
| 25.06.2025 | 1,46 | 1,46 | 1,42 | 1,42 | -1,05% | 394,00 |
| 24.06.2025 | 1,43 | 1,43 | 1,38 | 1,43 | 0,35% | 16.516,00 |
| 23.06.2025 | 1,40 | 1,44 | 1,40 | 1,43 | 0,00% | 7.015,00 |
| 20.06.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,35% | 4.750,00 |
| 19.06.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 0,00% | 1.076,00 |
| 18.06.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,00% | 2.665,00 |
| 17.06.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -2,05% | 228,00 |
| 16.06.2025 | 1,45 | 1,46 | 1,41 | 1,46 | 2,46% | 19.319,00 |
| 13.06.2025 | 1,48 | 1,48 | 1,41 | 1,43 | -3,72% | 16.224,00 |
| 12.06.2025 | 1,52 | 1,52 | 1,46 | 1,48 | -0,34% | 18.712,00 |
| 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 |