Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.01.2025 | 1,70 | 1,72 | 1,63 | 1,70 | 2,66% | 23.170,00 |
| 17.01.2025 | 1,69 | 1,69 | 1,62 | 1,65 | 0,36% | 105,00 |
| 16.01.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -0,48% | 59,00 |
| 15.01.2025 | 1,64 | 1,69 | 1,61 | 1,66 | -0,84% | 12.609,00 |
| 14.01.2025 | 1,62 | 1,70 | 1,61 | 1,67 | 0,12% | 14.903,00 |
| 13.01.2025 | 1,70 | 1,71 | 1,62 | 1,67 | -2,23% | 17.313,00 |
| 10.01.2025 | 1,61 | 1,72 | 1,61 | 1,71 | 6,09% | 29.171,00 |
| 09.01.2025 | 1,56 | 1,61 | 1,56 | 1,61 | 1,77% | 5.600,00 |
| 08.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 07.01.2025 | 1,62 | 1,62 | 1,58 | 1,58 | 1,28% | 10.015,00 |
| 06.01.2025 | 1,56 | 1,58 | 1,54 | 1,56 | 0,26% | 4.362,00 |
| 03.01.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,26% | 2.950,00 |
| 02.01.2025 | 1,57 | 1,59 | 1,53 | 1,55 | -1,15% | 12.252,00 |
| 30.12.2024 | 1,52 | 1,57 | 1,52 | 1,57 | 2,21% | 22.505,00 |
| 27.12.2024 | 1,53 | 1,59 | 1,52 | 1,54 | -1,79% | 14.236,00 |
| 23.12.2024 | 1,60 | 1,60 | 1,53 | 1,56 | 1,03% | 2.035,00 |
| 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 |