Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 1,06 | 1,10 | 1,05 | 1,07 | 0,94% | 25.611,00 |
| 22.12.2025 | 1,08 | 1,13 | 1,06 | 1,06 | -3,20% | 14.454,00 |
| 19.12.2025 | 1,05 | 1,12 | 1,05 | 1,10 | 1,39% | 49.473,00 |
| 18.12.2025 | 1,06 | 1,09 | 1,05 | 1,08 | -0,46% | 6.782,00 |
| 17.12.2025 | 1,05 | 1,10 | 1,04 | 1,09 | 0,00% | 30.285,00 |
| 16.12.2025 | 1,12 | 1,13 | 1,06 | 1,09 | -3,56% | 79.229,00 |
| 15.12.2025 | 1,15 | 1,15 | 1,10 | 1,13 | 0,00% | 11.484,00 |
| 12.12.2025 | 1,12 | 1,17 | 1,10 | 1,13 | 1,81% | 42.139,00 |
| 11.12.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -4,74% | 26.575,00 |
| 10.12.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 2,20% | 21.302,00 |
| 09.12.2025 | 1,13 | 1,15 | 1,10 | 1,14 | 0,00% | 24.737,00 |
| 08.12.2025 | 1,16 | 1,20 | 1,14 | 1,14 | -4,22% | 15.458,00 |
| 05.12.2025 | 1,20 | 1,20 | 1,17 | 1,19 | -0,84% | 36.044,00 |
| 04.12.2025 | 1,21 | 1,22 | 1,17 | 1,20 | -3,24% | 7.062,00 |
| 03.12.2025 | 1,17 | 1,25 | 1,17 | 1,24 | 3,78% | 33.517,00 |
| 02.12.2025 | 1,17 | 1,21 | 1,17 | 1,19 | -1,65% | 44.041,00 |
| 01.12.2025 | 1,21 | 1,27 | 1,16 | 1,21 | 1,26% | 63.200,00 |
| 28.11.2025 | 1,20 | 1,20 | 1,15 | 1,20 | -0,42% | 45.469,00 |
| 27.11.2025 | 1,17 | 1,22 | 1,15 | 1,20 | 3,90% | 28.406,00 |
| 26.11.2025 | 1,15 | 1,17 | 1,14 | 1,16 | -1,70% | 6.265,00 |
| 25.11.2025 | 1,12 | 1,20 | 1,12 | 1,18 | 3,07% | 5.890,00 |
| 24.11.2025 | 1,21 | 1,21 | 1,12 | 1,14 | -8,80% | 34.359,00 |
| 21.11.2025 | 1,22 | 1,25 | 1,21 | 1,25 | -0,40% | 9.870,00 |
| 20.11.2025 | 1,25 | 1,29 | 1,24 | 1,26 | -0,40% | 7.914,00 |
| 19.11.2025 | 1,30 | 1,30 | 1,24 | 1,26 | -5,62% | 49.911,00 |
| 18.11.2025 | 1,32 | 1,34 | 1,31 | 1,34 | 3,09% | 11.545,00 |
| 17.11.2025 | 1,36 | 1,36 | 1,30 | 1,30 | -2,63% | 9.643,00 |
| 14.11.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 2,70% | 4.511,00 |
| 13.11.2025 | 1,43 | 1,43 | 1,30 | 1,30 | -5,82% | 15.717,00 |
| 12.11.2025 | 1,31 | 1,38 | 1,30 | 1,38 | 3,38% | 25.704,00 |
| 11.11.2025 | 1,32 | 1,33 | 1,31 | 1,33 | -1,48% | 13.954,00 |
| 10.11.2025 | 1,33 | 1,38 | 1,32 | 1,35 | -0,37% | 900,00 |
| 07.11.2025 | 1,42 | 1,42 | 1,36 | 1,36 | -1,81% | 2.787,00 |
| 06.11.2025 | 1,39 | 1,39 | 1,37 | 1,38 | 0,73% | 9.163,00 |
| 05.11.2025 | 1,41 | 1,41 | 1,33 | 1,37 | -5,84% | 27.971,00 |
| 04.11.2025 | 1,43 | 1,46 | 1,41 | 1,46 | 1,75% | 3.190,00 |
| 03.11.2025 | 1,49 | 1,50 | 1,42 | 1,43 | -2,39% | 19.032,00 |
| 31.10.2025 | 1,42 | 1,48 | 1,42 | 1,47 | 0,69% | 25.050,00 |
| 30.10.2025 | 1,48 | 1,48 | 1,42 | 1,46 | -2,68% | 37.139,00 |
| 29.10.2025 | 1,54 | 1,54 | 1,48 | 1,50 | 0,34% | 828,00 |
| 28.10.2025 | 1,46 | 1,52 | 1,45 | 1,49 | 0,00% | 32.757,00 |
| 27.10.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -3,56% | 9.857,00 |
| 24.10.2025 | 1,48 | 1,59 | 1,48 | 1,55 | 3,34% | 27.041,00 |
| 23.10.2025 | 1,52 | 1,56 | 1,48 | 1,50 | 0,00% | 4.425,00 |
| 22.10.2025 | 1,50 | 1,50 | 1,48 | 1,50 | 0,34% | 10.879,00 |
| 21.10.2025 | 1,48 | 1,49 | 1,44 | 1,49 | -2,30% | 4.409,00 |
| 20.10.2025 | 1,50 | 1,53 | 1,49 | 1,53 | 0,99% | 7.936,00 |
| 17.10.2025 | 1,48 | 1,51 | 1,48 | 1,51 | -0,66% | 2.300,00 |
| 16.10.2025 | 1,54 | 1,54 | 1,50 | 1,52 | -0,98% | 17.930,00 |
| 15.10.2025 | 1,60 | 1,60 | 1,53 | 1,54 | -2,54% | 674,00 |
| 14.10.2025 | 1,59 | 1,59 | 1,53 | 1,58 | -0,32% | 4.865,00 |
| 13.10.2025 | 1,55 | 1,61 | 1,53 | 1,58 | 1,94% | 8.940,00 |
| 10.10.2025 | 1,56 | 1,60 | 1,55 | 1,55 | -1,59% | 8.735,00 |
| 09.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | 3.150,00 |
| 08.10.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -1,26% | 716,00 |
| 07.10.2025 | 1,62 | 1,62 | 1,53 | 1,59 | 0,00% | 1.120,00 |
| 06.10.2025 | 1,56 | 1,60 | 1,53 | 1,59 | 4,97% | 38.732,00 |
| 03.10.2025 | 1,51 | 1,51 | 1,49 | 1,51 | -1,31% | 2.350,00 |
| 02.10.2025 | 1,50 | 1,53 | 1,47 | 1,53 | 2,34% | 7.400,00 |
| 01.10.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -1,97% | 3.027,00 |
| 30.09.2025 | 1,56 | 1,56 | 1,50 | 1,53 | 0,99% | 23.500,00 |
| 29.09.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 0,67% | 1.000,00 |
| 26.09.2025 | 1,50 | 1,50 | 1,46 | 1,50 | -0,66% | 8.941,00 |
| 25.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 24.09.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 0,33% | 13.139,00 |
| 23.09.2025 | 1,54 | 1,54 | 1,50 | 1,52 | -0,33% | 8.226,00 |
| 22.09.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 0,66% | 1.245,00 |
| 19.09.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -0,66% | 947,00 |
| 18.09.2025 | 1,53 | 1,55 | 1,52 | 1,52 | 0,00% | 10.020,00 |
| 17.09.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,00% | 1.093,00 |
| 16.09.2025 | 1,55 | 1,55 | 1,51 | 1,52 | 0,00% | 3.333,00 |
| 15.09.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -0,98% | 1.891,00 |
| 12.09.2025 | 1,50 | 1,54 | 1,50 | 1,54 | -0,32% | 5.475,00 |
| 05.09.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -0,32% | 7.258,00 |
| 04.09.2025 | 1,57 | 1,57 | 1,52 | 1,55 | 0,00% | 620,00 |
| 03.09.2025 | 1,51 | 1,55 | 1,50 | 1,55 | 0,32% | 2.658,00 |
| 02.09.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -0,32% | 4.700,00 |
| 01.09.2025 | 1,58 | 1,58 | 1,54 | 1,55 | -1,90% | 23.209,00 |
| 29.08.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 0,32% | 4.269,00 |
| 28.08.2025 | 1,57 | 1,59 | 1,55 | 1,57 | -0,32% | 6.748,00 |
| 27.08.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -0,32% | 300,00 |
| 26.08.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -0,32% | 630,00 |
| 25.08.2025 | 1,57 | 1,59 | 1,50 | 1,59 | -0,31% | 20.032,00 |
| 22.08.2025 | 1,57 | 1,60 | 1,57 | 1,59 | 1,92% | 25.399,00 |
| 21.08.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -1,58% | 11.402,00 |
| 20.08.2025 | 1,58 | 1,60 | 1,58 | 1,59 | -0,94% | 4.365,00 |
| 19.08.2025 | 1,63 | 1,63 | 1,59 | 1,60 | -1,23% | 7.052,00 |
| 18.08.2025 | 1,63 | 1,63 | 1,59 | 1,62 | -0,61% | 1.907,00 |
| 15.08.2025 | 1,65 | 1,65 | 1,60 | 1,63 | 0,93% | 1.633,00 |
| 14.08.2025 | 1,65 | 1,65 | 1,61 | 1,62 | -1,22% | 12.927,00 |
| 13.08.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 1,87% | 262,00 |
| 12.08.2025 | 1,61 | 1,62 | 1,60 | 1,61 | -0,93% | 20.423,00 |
| 11.08.2025 | 1,63 | 1,63 | 1,60 | 1,62 | 2,21% | 5.300,00 |
| 08.08.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,32% | 2.000,00 |
| 07.08.2025 | 1,61 | 1,61 | 1,56 | 1,58 | -0,32% | 20.329,00 |
| 06.08.2025 | 1,57 | 1,59 | 1,57 | 1,59 | -0,31% | 962,00 |
| 05.08.2025 | 1,55 | 1,60 | 1,54 | 1,59 | 1,60% | 23.649,00 |
| 04.08.2025 | 1,60 | 1,60 | 1,53 | 1,57 | 0,32% | 6.826,00 |
| 01.08.2025 | 1,58 | 1,59 | 1,53 | 1,56 | -2,80% | 26.746,00 |
| 31.07.2025 | 1,59 | 1,61 | 1,59 | 1,61 | -0,93% | 2.159,00 |