1,669€
3,66%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 1,69 | 1,72 | 1,66 | 1,69 | 4,84% | 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% | - |
| 20.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 17.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,50% | - |
| 16.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,47% | - |
| 15.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,37% | - |
| 14.01.2025 | 1,63 | 1,70 | 1,62 | 1,62 | -0,61% | 1.305,00 |
| 13.01.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -1,09% | - |
| 10.01.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 4,56% | 2.000,00 |
| 09.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,68% | - |
| 08.01.2025 | 1,58 | 1,58 | 1,55 | 1,55 | 0,00% | - |
| 07.01.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 1,17% | - |
| 06.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,26% | - |
| 03.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -4,26% | 15,00 |
| 02.01.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 4,31% | 1.260,00 |
| 30.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,79% | - |
| 27.12.2024 | 1,52 | 1,53 | 1,52 | 1,52 | -0,91% | 13.000,00 |
| 23.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,92% | 130,00 |
| 20.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 19.12.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -2,05% | - |
| 18.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 17.12.2024 | 1,58 | 1,62 | 1,57 | 1,57 | -0,13% | 1,00 |
| 16.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 13.12.2024 | 1,57 | 1,57 | 1,56 | 1,56 | -0,76% | 1,00 |
| 12.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,90% | 550,00 |
| 11.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 10.12.2024 | 1,56 | 1,58 | 1,56 | 1,56 | -0,76% | 1.000,00 |
| 09.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,84% | - |
| 06.12.2024 | 1,56 | 1,62 | 1,56 | 1,62 | 4,92% | 201,00 |
| 05.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,66% | - |
| 04.12.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | - |
| 03.12.2024 | 1,57 | 1,58 | 1,57 | 1,58 | -1,25% | - |
| 02.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,12% | - |
| 29.11.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,63% | - |
| 28.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,61% | - |
| 27.11.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 0,00% | - |
| 26.11.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 0,50% | - |
| 25.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 22.11.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -2,95% | 273,00 |
| 21.11.2024 | 1,67 | 1,67 | 1,63 | 1,66 | 4,08% | - |
| 20.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,50% | - |
| 19.11.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,12% | 57,00 |
| 18.11.2024 | 1,59 | 1,65 | 1,58 | 1,60 | -2,08% | 200,00 |
| 15.11.2024 | 1,59 | 1,64 | 1,59 | 1,64 | 3,15% | 500,00 |
| 14.11.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 0,51% | - |
| 13.11.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -1,25% | 257,00 |
| 12.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 4,99% | - |
| 11.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,18% | - |
| 08.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,50% | - |
| 07.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 06.11.2024 | 1,49 | 1,54 | 1,49 | 1,54 | 1,32% | - |
| 05.11.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -7,32% | 1.000,00 |
| 04.11.2024 | 1,61 | 1,64 | 1,55 | 1,64 | 7,33% | 3.530,00 |
| 01.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 31.10.2024 | 1,61 | 1,61 | 1,52 | 1,53 | -4,62% | 200,00 |
| 30.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 29.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,35% | - |
| 28.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,12% | - |
| 25.10.2024 | 1,60 | 1,62 | 1,60 | 1,62 | -0,61% | - |
| 24.10.2024 | 1,61 | 1,63 | 1,61 | 1,63 | 0,74% | - |
| 23.10.2024 | 1,62 | 1,62 | 1,61 | 1,62 | -0,98% | 1.000,00 |
| 22.10.2024 | 1,62 | 1,64 | 1,62 | 1,64 | -0,12% | - |
| 21.10.2024 | 1,71 | 1,71 | 1,64 | 1,64 | 0,99% | 10,00 |
| 18.10.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -2,99% | - |
| 17.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,33% | - |
| 16.10.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 2,48% | 480,00 |
| 15.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 2.494,00 |