1,478€
0,17%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 1,48 | 1,52 | 1,44 | 1,49 | 0,68% | 301,00 |
| 11.06.2025 | 1,44 | 1,48 | 1,44 | 1,48 | 1,37% | - |
| 10.06.2025 | 1,48 | 1,48 | 1,46 | 1,46 | 0,00% | - |
| 09.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 06.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,02% | - |
| 05.06.2025 | 1,46 | 1,47 | 1,46 | 1,47 | -0,34% | - |
| 04.06.2025 | 1,49 | 1,49 | 1,48 | 1,48 | 1,03% | - |
| 03.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | - |
| 02.06.2025 | 1,47 | 1,47 | 1,42 | 1,42 | -3,73% | - |
| 30.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 29.05.2025 | 1,45 | 1,48 | 1,45 | 1,48 | -0,67% | 2,00 |
| 28.05.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,34% | - |
| 27.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -4,49% | - |
| 26.05.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 5,41% | 926,00 |
| 23.05.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -1,66% | - |
| 22.05.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 0,00% | - |
| 21.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 20.05.2025 | 1,51 | 1,54 | 1,50 | 1,52 | -2,57% | 500,00 |
| 19.05.2025 | 1,54 | 1,56 | 1,54 | 1,56 | 1,30% | 1,00 |
| 16.05.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -2,54% | - |
| 15.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 14.05.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -0,32% | - |
| 13.05.2025 | 1,57 | 1,59 | 1,57 | 1,58 | -0,32% | 1.500,00 |
| 12.05.2025 | 1,52 | 1,59 | 1,52 | 1,59 | 4,62% | 1,00 |
| 09.05.2025 | 1,58 | 1,58 | 1,52 | 1,52 | -3,50% | - |
| 08.05.2025 | 1,58 | 1,58 | 1,57 | 1,57 | 0,00% | - |
| 07.05.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | - |
| 06.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,32% | 1.000,00 |
| 05.05.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,29% | - |
| 02.05.2025 | 1,51 | 1,56 | 1,51 | 1,56 | -3,72% | 1,00 |
| 30.04.2025 | 1,55 | 1,62 | 1,55 | 1,62 | 4,87% | 100,00 |
| 29.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 28.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 25.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,39% | - |
| 24.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,34% | - |
| 23.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | 1.000,00 |
| 22.04.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 2,07% | 70,00 |
| 17.04.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 2,47% | - |
| 16.04.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,71% | - |
| 15.04.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -1,06% | - |
| 14.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |
| 11.04.2025 | 1,39 | 1,41 | 1,39 | 1,41 | -1,75% | - |
| 10.04.2025 | 1,37 | 1,43 | 1,37 | 1,43 | 2,88% | 765,00 |
| 09.04.2025 | 1,40 | 1,40 | 1,37 | 1,39 | -0,71% | 4.000,00 |
| 08.04.2025 | 1,39 | 1,40 | 1,37 | 1,40 | 2,94% | 985,00 |
| 07.04.2025 | 1,40 | 1,43 | 1,32 | 1,36 | -8,36% | 2.190,00 |
| 04.04.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -2,37% | 1.000,00 |
| 03.04.2025 | 1,48 | 1,52 | 1,45 | 1,52 | -0,39% | 2.000,00 |
| 02.04.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 0,93% | - |
| 01.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 31.03.2025 | 1,52 | 1,53 | 1,52 | 1,52 | -2,44% | - |
| 28.03.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 1,17% | - |
| 27.03.2025 | 1,55 | 1,55 | 1,54 | 1,54 | 1,31% | - |
| 26.03.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -1,30% | - |
| 25.03.2025 | 1,56 | 1,56 | 1,53 | 1,54 | 1,05% | 100,00 |
| 24.03.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -1,04% | - |
| 21.03.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -3,87% | - |
| 20.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 19.03.2025 | 1,60 | 1,61 | 1,60 | 1,60 | -0,99% | - |
| 18.03.2025 | 1,60 | 1,62 | 1,60 | 1,62 | -0,25% | - |
| 17.03.2025 | 1,60 | 1,65 | 1,60 | 1,62 | 3,84% | 1.200,00 |
| 14.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,10% | - |
| 13.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,49% | - |
| 12.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,50% | - |
| 11.03.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -4,04% | 300,00 |
| 10.03.2025 | 1,66 | 1,72 | 1,66 | 1,68 | 4,47% | 2.699,00 |
| 07.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,42% | - |
| 06.03.2025 | 1,55 | 1,57 | 1,55 | 1,57 | -0,88% | 290,00 |
| 05.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,41% | - |
| 04.03.2025 | 1,59 | 1,59 | 1,56 | 1,56 | 1,82% | - |
| 03.03.2025 | 1,60 | 1,61 | 1,54 | 1,54 | -4,24% | 4.686,00 |
| 28.02.2025 | 1,63 | 1,63 | 1,60 | 1,60 | 0,12% | - |
| 27.02.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -0,12% | - |
| 26.02.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -2,20% | - |
| 25.02.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 1,86% | 5,00 |
| 24.02.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -0,86% | - |
| 21.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 20.02.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -5,15% | - |
| 19.02.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 3,60% | - |
| 18.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 17.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,74% | 345,00 |
| 14.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -3,79% | - |
| 13.02.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 2,18% | 2.000,00 |
| 12.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,74% | - |
| 11.02.2025 | 1,60 | 1,61 | 1,60 | 1,61 | -0,37% | - |
| 10.02.2025 | 1,61 | 1,62 | 1,61 | 1,61 | -1,10% | 100,00 |
| 07.02.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 5,15% | - |
| 06.02.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -0,64% | - |
| 05.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,38% | - |
| 04.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,36% | 900,00 |
| 03.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 31.01.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -3,32% | 15,00 |
| 30.01.2025 | 1,62 | 1,69 | 1,62 | 1,69 | 3,56% | 1,00 |
| 29.01.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -0,12% | - |
| 28.01.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -3,77% | - |
| 27.01.2025 | 1,60 | 1,70 | 1,60 | 1,70 | 2,42% | 100,00 |
| 24.01.2025 | 1,60 | 1,70 | 1,60 | 1,66 | -0,24% | 3.000,00 |
| 23.01.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 2,22% | - |
| 22.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 21.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,85% | - |