1,103€
-1,12%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.03.2026 | 1,07 | 1,07 | 1,00 | 1,05 | -0,94% | 14.369,00 |
| 26.03.2026 | 1,07 | 1,07 | 1,04 | 1,06 | 0,47% | 2.500,00 |
| 25.03.2026 | 1,06 | 1,08 | 1,02 | 1,06 | 3,43% | 18.673,00 |
| 23.03.2026 | 1,10 | 1,10 | 1,02 | 1,02 | -6,42% | 869,00 |
| 20.03.2026 | 1,11 | 1,11 | 1,07 | 1,09 | -1,80% | 15.079,00 |
| 19.03.2026 | 1,04 | 1,13 | 1,04 | 1,11 | 0,45% | 109,00 |
| 18.03.2026 | 1,08 | 1,12 | 1,08 | 1,11 | 0,45% | 500,00 |
| 17.03.2026 | 1,11 | 1,11 | 1,10 | 1,10 | 1,85% | 4.985,00 |
| 16.03.2026 | 1,06 | 1,08 | 1,04 | 1,08 | -2,26% | 22.316,00 |
| 13.03.2026 | 1,05 | 1,11 | 1,05 | 1,11 | 0,91% | 12.205,00 |
| 12.03.2026 | 1,07 | 1,13 | 1,05 | 1,10 | 0,00% | 15.042,00 |
| 11.03.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 2,34% | 4.912,00 |
| 10.03.2026 | 1,16 | 1,20 | 1,06 | 1,07 | -4,04% | 13.051,00 |
| 09.03.2026 | 1,13 | 1,19 | 1,11 | 1,12 | -5,51% | 9.105,00 |
| 06.03.2026 | 1,19 | 1,19 | 1,13 | 1,18 | 0,85% | 3.075,00 |
| 05.03.2026 | 1,18 | 1,18 | 1,17 | 1,17 | 1,30% | 6.735,00 |
| 04.03.2026 | 1,07 | 1,20 | 1,07 | 1,16 | 5,48% | 16.813,00 |
| 03.03.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -1,35% | 7.084,00 |
| 02.03.2026 | 1,11 | 1,12 | 1,09 | 1,11 | 1,83% | 6.087,00 |
| 27.02.2026 | 1,10 | 1,10 | 1,08 | 1,09 | -1,36% | 579,00 |
| 26.02.2026 | 1,08 | 1,11 | 1,08 | 1,11 | 0,00% | 13.700,00 |
| 25.02.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 1.000,00 |
| 24.02.2026 | 1,15 | 1,15 | 1,10 | 1,11 | -3,49% | 5.100,00 |
| 23.02.2026 | 1,12 | 1,15 | 1,12 | 1,15 | 2,23% | 4.464,00 |
| 20.02.2026 | 1,15 | 1,15 | 1,12 | 1,12 | 0,45% | 1.233,00 |
| 19.02.2026 | 1,17 | 1,17 | 1,07 | 1,12 | -4,29% | 52.964,00 |
| 18.02.2026 | 1,12 | 1,17 | 1,11 | 1,17 | 0,00% | 216,00 |
| 17.02.2026 | 1,17 | 1,17 | 1,14 | 1,17 | 1,30% | 336,00 |
| 16.02.2026 | 1,16 | 1,16 | 1,12 | 1,15 | 0,00% | 1.206,00 |
| 13.02.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | 1.622,00 |
| 12.02.2026 | 1,17 | 1,17 | 1,11 | 1,16 | 1,75% | 10,00 |
| 11.02.2026 | 1,15 | 1,15 | 1,11 | 1,14 | 0,88% | 739,00 |
| 10.02.2026 | 1,11 | 1,18 | 1,10 | 1,13 | -3,42% | 2.132,00 |
| 09.02.2026 | 1,14 | 1,17 | 1,12 | 1,17 | 2,63% | 5.638,00 |
| 06.02.2026 | 1,11 | 1,14 | 1,06 | 1,14 | 3,17% | 8.797,00 |
| 05.02.2026 | 1,18 | 1,18 | 1,02 | 1,11 | -0,90% | 192.415,00 |
| 04.02.2026 | 1,18 | 1,19 | 1,12 | 1,12 | -7,85% | 10.519,00 |
| 03.02.2026 | 1,24 | 1,24 | 1,13 | 1,21 | 0,41% | 37.423,00 |
| 02.02.2026 | 1,22 | 1,23 | 1,18 | 1,21 | 0,00% | 8.027,00 |
| 30.01.2026 | 1,24 | 1,25 | 1,17 | 1,21 | 0,00% | 24.431,00 |
| 29.01.2026 | 1,25 | 1,28 | 1,17 | 1,21 | -0,41% | 20.578,00 |
| 28.01.2026 | 1,27 | 1,29 | 1,21 | 1,21 | -4,35% | 17.483,00 |
| 27.01.2026 | 1,26 | 1,28 | 1,23 | 1,27 | 2,02% | 5.063,00 |
| 26.01.2026 | 1,22 | 1,26 | 1,20 | 1,24 | 0,40% | 4.031,00 |
| 23.01.2026 | 1,28 | 1,28 | 1,22 | 1,24 | -0,80% | 1.914,00 |
| 22.01.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 0,40% | 6.001,00 |
| 21.01.2026 | 1,27 | 1,27 | 1,19 | 1,24 | 1,64% | 5.400,00 |
| 20.01.2026 | 1,21 | 1,25 | 1,19 | 1,22 | -2,40% | 9.802,00 |