Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 0,94 | 0,97 | 0,93 | 0,97 | 3,87% | 14.743,00 |
| 18.08.2026 | 0,94 | 0,94 | 0,92 | 0,93 | -3,53% | 8.520,00 |
| 17.08.2026 | 0,97 | 0,97 | 0,94 | 0,96 | 1,05% | 5.643,00 |
| 14.08.2026 | 0,94 | 0,97 | 0,93 | 0,95 | -1,65% | 1.267,00 |
| 13.08.2026 | 0,97 | 0,97 | 0,90 | 0,97 | 0,00% | 11.754,00 |
| 12.08.2026 | 0,95 | 0,97 | 0,91 | 0,97 | -0,82% | 22.922,00 |
| 11.08.2026 | 0,95 | 0,98 | 0,94 | 0,98 | 0,20% | 2.744,00 |
| 10.08.2026 | 0,99 | 0,99 | 0,96 | 0,98 | -0,20% | 189,00 |
| 07.08.2026 | 0,98 | 0,98 | 0,93 | 0,98 | 0,82% | 4.050,00 |
| 06.08.2026 | 1,00 | 1,00 | 0,93 | 0,97 | 0,00% | 1.887,00 |
| 05.08.2026 | 0,99 | 0,99 | 0,95 | 0,97 | -1,62% | 65.992,00 |
| 04.08.2026 | 0,92 | 0,99 | 0,92 | 0,99 | 3,79% | 22.563,00 |
| 03.08.2026 | 1,00 | 1,00 | 0,94 | 0,95 | -6,40% | 20.645,00 |
| 31.07.2026 | 1,02 | 1,02 | 1,01 | 1,02 | -1,46% | 8.576,00 |
| 30.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | 1.009,00 |
| 29.07.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -0,94% | 226,00 |
| 28.07.2026 | 1,00 | 1,06 | 1,00 | 1,06 | -0,93% | 4.770,00 |
| 27.07.2026 | 1,04 | 1,07 | 1,04 | 1,07 | 0,00% | 988,00 |
| 24.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 23.07.2026 | 1,06 | 1,06 | 0,98 | 1,05 | 0,00% | 5.039,00 |
| 22.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 1,00 |
| 21.07.2026 | 1,05 | 1,07 | 1,01 | 1,05 | 3,96% | 12.099,00 |
| 20.07.2026 | 1,10 | 1,10 | 1,01 | 1,01 | -2,88% | 13.642,00 |
| 17.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | 2.000,00 |
| 16.07.2026 | 1,10 | 1,10 | 1,04 | 1,06 | -3,64% | 2.093,00 |
| 15.07.2026 | 1,09 | 1,10 | 1,03 | 1,10 | 3,77% | 840,00 |
| 14.07.2026 | 1,09 | 1,09 | 1,06 | 1,06 | 3,41% | 1,00 |
| 13.07.2026 | 1,09 | 1,09 | 1,03 | 1,03 | -5,53% | 3.868,00 |
| 10.07.2026 | 1,08 | 1,09 | 1,07 | 1,09 | 1,40% | 1.917,00 |
| 09.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 230,00 |
| 08.07.2026 | 1,02 | 1,07 | 1,02 | 1,07 | -1,83% | 277,00 |
| 07.07.2026 | 1,10 | 1,10 | 1,05 | 1,09 | -0,91% | 16.373,00 |
| 06.07.2026 | 1,10 | 1,10 | 1,08 | 1,10 | 2,80% | 2.715,00 |
| 03.07.2026 | 1,08 | 1,08 | 1,06 | 1,07 | -0,47% | 2.022,00 |
| 02.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 2,38% | 12,00 |
| 01.07.2026 | 1,08 | 1,08 | 1,04 | 1,05 | -2,78% | 5.850,00 |
| 30.06.2026 | 1,08 | 1,08 | 1,04 | 1,08 | 0,00% | 37.688,00 |
| 29.06.2026 | 1,05 | 1,08 | 1,05 | 1,08 | 0,00% | 1.121,00 |
| 26.06.2026 | 1,09 | 1,09 | 1,08 | 1,08 | 0,00% | 30,00 |
| 25.06.2026 | 1,06 | 1,08 | 1,06 | 1,08 | -3,57% | 2.821,00 |
| 24.06.2026 | 1,05 | 1,12 | 1,05 | 1,12 | 6,67% | 10.902,00 |
| 23.06.2026 | 1,09 | 1,09 | 1,04 | 1,05 | -3,67% | 4.267,00 |
| 22.06.2026 | 1,12 | 1,12 | 1,05 | 1,09 | 0,46% | 18.505,00 |
| 19.06.2026 | 1,11 | 1,11 | 1,09 | 1,09 | -3,13% | 4.863,00 |
| 18.06.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 0,45% | 4.210,00 |
| 17.06.2026 | 1,07 | 1,12 | 1,06 | 1,12 | -0,45% | 4.095,00 |
| 16.06.2026 | 1,12 | 1,12 | 1,08 | 1,12 | 0,00% | 4.097,00 |
| 15.06.2026 | 1,12 | 1,12 | 1,08 | 1,12 | 1,36% | 27.113,00 |
| 12.06.2026 | 1,15 | 1,15 | 1,09 | 1,11 | -0,90% | 22.473,00 |
| 11.06.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 0,45% | 1.295,00 |
| 10.06.2026 | 1,09 | 1,12 | 1,08 | 1,11 | -1,77% | 12.141,00 |
| 09.06.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 0,89% | 17.330,00 |
| 08.06.2026 | 1,15 | 1,15 | 1,08 | 1,12 | -1,75% | 13.284,00 |
| 05.06.2026 | 1,12 | 1,14 | 1,09 | 1,14 | -0,44% | 12.000,00 |
| 04.06.2026 | 1,12 | 1,15 | 1,12 | 1,15 | 3,15% | 2.745,00 |
| 03.06.2026 | 1,11 | 1,15 | 1,11 | 1,11 | 1,37% | 1.765,00 |
| 02.06.2026 | 1,10 | 1,15 | 1,10 | 1,10 | -2,67% | 17.171,00 |
| 01.06.2026 | 1,14 | 1,14 | 1,10 | 1,13 | -1,32% | 21.915,00 |
| 29.05.2026 | 1,12 | 1,14 | 1,12 | 1,14 | 0,00% | 4.262,00 |
| 28.05.2026 | 1,10 | 1,14 | 1,10 | 1,14 | -0,87% | 3.535,00 |
| 27.05.2026 | 1,12 | 1,15 | 1,11 | 1,15 | 0,00% | 9.938,00 |
| 26.05.2026 | 1,15 | 1,15 | 1,10 | 1,15 | 0,88% | 5.074,00 |
| 25.05.2026 | 1,14 | 1,14 | 1,12 | 1,14 | 5,07% | 9.811,00 |
| 22.05.2026 | 1,12 | 1,16 | 1,08 | 1,09 | -4,82% | 14.123,00 |
| 21.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 20.05.2026 | 1,11 | 1,16 | 1,11 | 1,14 | 0,44% | 1.391,00 |
| 19.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,89% | 2.000,00 |
| 18.05.2026 | 1,14 | 1,14 | 1,13 | 1,13 | -0,88% | 4.489,00 |
| 15.05.2026 | 1,17 | 1,17 | 1,08 | 1,14 | 0,44% | 10.243,00 |
| 14.05.2026 | 1,11 | 1,13 | 1,10 | 1,13 | -3,00% | 1.099,00 |
| 13.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 28,00 |
| 12.05.2026 | 1,13 | 1,17 | 1,13 | 1,17 | 0,00% | 772,00 |
| 11.05.2026 | 1,12 | 1,17 | 1,12 | 1,17 | 0,87% | 10.728,00 |
| 08.05.2026 | 1,14 | 1,16 | 1,14 | 1,16 | -1,28% | 148,00 |
| 07.05.2026 | 1,18 | 1,18 | 1,12 | 1,17 | -0,43% | 3.927,00 |
| 06.05.2026 | 1,11 | 1,18 | 1,11 | 1,18 | 0,86% | 10.092,00 |
| 05.05.2026 | 1,11 | 1,17 | 1,11 | 1,17 | 0,87% | 5.582,00 |
| 04.05.2026 | 1,12 | 1,16 | 1,10 | 1,16 | 3,13% | 17.849,00 |
| 30.04.2026 | 1,17 | 1,17 | 1,11 | 1,12 | -0,44% | 4.120,00 |
| 29.04.2026 | 1,16 | 1,16 | 1,13 | 1,13 | 2,27% | 2.150,00 |
| 28.04.2026 | 1,13 | 1,13 | 1,10 | 1,10 | -5,98% | 2.183,00 |
| 27.04.2026 | 1,12 | 1,17 | 1,12 | 1,17 | 0,00% | 5.430,00 |
| 24.04.2026 | 1,18 | 1,18 | 1,15 | 1,17 | 1,30% | 1.530,00 |
| 23.04.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 1,76% | 17.145,00 |
| 22.04.2026 | 1,14 | 1,14 | 1,10 | 1,14 | 0,00% | 717,00 |
| 21.04.2026 | 1,12 | 1,14 | 1,12 | 1,14 | -0,44% | 2.000,00 |
| 20.04.2026 | 1,16 | 1,16 | 1,12 | 1,14 | -2,15% | 4.250,00 |
| 17.04.2026 | 1,07 | 1,17 | 1,07 | 1,17 | 5,43% | 14.095,00 |
| 16.04.2026 | 1,10 | 1,15 | 1,07 | 1,11 | 0,45% | 4.220,00 |
| 15.04.2026 | 1,06 | 1,10 | 1,06 | 1,10 | 1,38% | 2.390,00 |
| 14.04.2026 | 1,03 | 1,09 | 1,03 | 1,09 | 4,83% | 3.694,00 |
| 13.04.2026 | 1,05 | 1,06 | 1,00 | 1,04 | -0,96% | 15.163,00 |
| 10.04.2026 | 1,02 | 1,07 | 1,01 | 1,05 | 0,97% | 19.372,00 |
| 09.04.2026 | 1,01 | 1,04 | 1,01 | 1,04 | -3,72% | 2.433,00 |
| 08.04.2026 | 1,00 | 1,08 | 1,00 | 1,08 | 2,87% | 139,00 |
| 07.04.2026 | 1,05 | 1,05 | 1,00 | 1,05 | 0,48% | 8.334,00 |
| 02.04.2026 | 1,00 | 1,04 | 1,00 | 1,04 | 0,48% | 14.284,00 |
| 01.04.2026 | 1,05 | 1,05 | 1,00 | 1,04 | -0,96% | 2.047,00 |
| 31.03.2026 | 1,01 | 1,05 | 1,00 | 1,05 | -0,95% | 15.226,00 |
| 30.03.2026 | 1,04 | 1,06 | 1,04 | 1,06 | 0,48% | 11.583,00 |