2,870€
-1,71%
Echtzeit-Aktienkurs STS Group AG
Bid:
Ask:
Aktienkurse zur STS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,82 | 2,87 | 2,82 | 2,87 | -1,71% | - |
| 01.04.2026 | 2,91 | 2,92 | 2,91 | 2,92 | 1,74% | - |
| 31.03.2026 | 2,85 | 2,87 | 2,85 | 2,87 | 0,70% | - |
| 30.03.2026 | 2,87 | 2,87 | 2,85 | 2,85 | -2,06% | - |
| 27.03.2026 | 2,92 | 2,93 | 2,91 | 2,91 | 0,00% | - |
| 26.03.2026 | 2,90 | 2,91 | 2,90 | 2,91 | 0,00% | - |
| 25.03.2026 | 2,92 | 2,92 | 2,91 | 2,91 | -0,68% | - |
| 24.03.2026 | 2,89 | 2,96 | 2,88 | 2,93 | 2,45% | - |
| 23.03.2026 | 2,87 | 2,87 | 2,85 | 2,86 | -2,05% | - |
| 20.03.2026 | 2,93 | 2,93 | 2,92 | 2,92 | 0,00% | - |
| 19.03.2026 | 2,94 | 2,94 | 2,92 | 2,92 | -1,02% | - |
| 18.03.2026 | 2,93 | 2,95 | 2,93 | 2,95 | 1,03% | - |
| 17.03.2026 | 2,91 | 2,92 | 2,91 | 2,92 | -2,67% | - |
| 16.03.2026 | 3,01 | 3,01 | 3,00 | 3,00 | 0,00% | - |
| 13.03.2026 | 3,00 | 3,00 | 2,98 | 3,00 | 1,01% | - |
| 12.03.2026 | 2,98 | 2,98 | 2,97 | 2,97 | -0,67% | - |
| 11.03.2026 | 2,98 | 2,99 | 2,97 | 2,99 | 1,36% | - |
| 10.03.2026 | 2,96 | 2,96 | 2,95 | 2,95 | 1,03% | - |
| 09.03.2026 | 2,97 | 2,97 | 2,87 | 2,92 | -0,68% | - |
| 05.03.2026 | 2,93 | 2,94 | 2,93 | 2,94 | -1,01% | - |
| 04.03.2026 | 2,98 | 2,98 | 2,97 | 2,97 | -1,00% | - |
| 02.03.2026 | 3,01 | 3,01 | 3,00 | 3,00 | 3,09% | - |
| 27.02.2026 | 2,93 | 2,93 | 2,91 | 2,91 | -6,73% | - |
| 26.02.2026 | 3,11 | 3,12 | 3,11 | 3,12 | 1,30% | - |
| 25.02.2026 | 3,09 | 3,09 | 3,08 | 3,08 | 0,33% | - |
| 24.02.2026 | 3,06 | 3,07 | 3,05 | 3,07 | -1,60% | - |
| 23.02.2026 | 3,13 | 3,13 | 3,10 | 3,12 | -0,32% | - |
| 20.02.2026 | 3,14 | 3,14 | 3,13 | 3,13 | 0,64% | - |
| 19.02.2026 | 3,13 | 3,13 | 3,11 | 3,11 | -0,32% | - |
| 18.02.2026 | 3,11 | 3,12 | 3,11 | 3,12 | 1,30% | - |
| 17.02.2026 | 3,06 | 3,08 | 3,06 | 3,08 | -0,65% | - |
| 16.02.2026 | 3,14 | 3,20 | 3,05 | 3,10 | -1,90% | - |
| 13.02.2026 | 3,17 | 3,18 | 3,16 | 3,16 | -1,25% | - |
| 12.02.2026 | 3,21 | 3,21 | 3,20 | 3,20 | 4,58% | - |
| 10.02.2026 | 3,07 | 3,07 | 3,06 | 3,06 | -0,65% | - |
| 05.02.2026 | 3,09 | 3,09 | 3,08 | 3,08 | 1,32% | - |
| 04.02.2026 | 3,12 | 3,12 | 3,01 | 3,04 | -2,88% | 700,00 |
| 03.02.2026 | 3,14 | 3,15 | 3,13 | 3,13 | 1,62% | - |
| 02.02.2026 | 3,09 | 3,09 | 3,08 | 3,08 | -0,96% | - |
| 30.01.2026 | 3,10 | 3,11 | 3,09 | 3,11 | -2,20% | - |
| 29.01.2026 | 3,20 | 3,20 | 3,18 | 3,18 | -1,85% | - |
| 28.01.2026 | 3,23 | 3,24 | 3,22 | 3,24 | 0,93% | - |
| 27.01.2026 | 3,23 | 3,23 | 3,21 | 3,21 | -0,62% | - |
| 26.01.2026 | 3,21 | 3,23 | 3,21 | 3,23 | 1,57% | - |
| 23.01.2026 | 3,19 | 3,19 | 3,18 | 3,18 | -2,75% | - |
| 21.01.2026 | 3,26 | 3,27 | 3,25 | 3,27 | -1,51% | - |
| 20.01.2026 | 3,34 | 3,34 | 3,31 | 3,32 | -0,30% | - |
| 19.01.2026 | 3,15 | 3,60 | 3,11 | 3,33 | 3,42% | - |
| 16.01.2026 | 3,23 | 3,23 | 3,22 | 3,22 | 0,00% | - |
| 15.01.2026 | 3,22 | 3,23 | 3,22 | 3,22 | -1,23% | - |
| 14.01.2026 | 3,25 | 3,26 | 3,25 | 3,26 | 0,62% | - |
| 12.01.2026 | 3,25 | 3,25 | 3,24 | 3,24 | 8,72% | - |
| 09.01.2026 | 2,97 | 2,98 | 2,96 | 2,98 | -4,49% | - |
| 08.01.2026 | 3,03 | 3,12 | 3,02 | 3,12 | -2,50% | - |
| 07.01.2026 | 3,21 | 3,21 | 3,20 | 3,20 | 1,27% | - |
| 06.01.2026 | 3,27 | 3,45 | 3,16 | 3,16 | -1,86% | - |
| 02.01.2026 | 3,21 | 3,22 | 3,21 | 3,22 | -4,17% | - |
| 30.12.2025 | 3,37 | 3,37 | 3,36 | 3,36 | 8,04% | - |
| 29.12.2025 | 3,21 | 3,21 | 3,11 | 3,11 | 0,00% | - |
| 23.12.2025 | 3,23 | 3,23 | 3,11 | 3,11 | -3,42% | - |
| 22.12.2025 | 3,21 | 3,22 | 3,20 | 3,22 | 60,98% | - |
| 19.12.2025 | 3,22 | 3,23 | 2,00 | 2,00 | -36,90% | - |
| 18.12.2025 | 3,16 | 3,17 | 3,16 | 3,17 | -2,16% | - |
| 17.12.2025 | 3,23 | 3,24 | 3,23 | 3,24 | 0,93% | - |
| 16.12.2025 | 3,23 | 3,23 | 3,21 | 3,21 | -0,31% | - |
| 12.12.2025 | 3,21 | 3,23 | 3,21 | 3,22 | 0,94% | - |
| 11.12.2025 | 3,23 | 3,23 | 3,19 | 3,19 | -1,85% | - |
| 10.12.2025 | 3,24 | 3,26 | 3,24 | 3,25 | 0,00% | - |
| 09.12.2025 | 3,23 | 3,25 | 3,23 | 3,25 | 2,52% | - |
| 08.12.2025 | 3,19 | 3,19 | 3,17 | 3,17 | -2,16% | - |
| 05.12.2025 | 3,23 | 3,24 | 3,23 | 3,24 | -3,86% | - |
| 04.12.2025 | 3,38 | 3,38 | 3,37 | 3,37 | -0,88% | - |
| 03.12.2025 | 3,41 | 3,41 | 3,40 | 3,40 | 0,89% | - |
| 02.12.2025 | 3,38 | 3,39 | 3,37 | 3,37 | 1,51% | - |
| 01.12.2025 | 3,32 | 3,32 | 3,31 | 3,32 | -0,30% | - |
| 28.11.2025 | 3,31 | 3,33 | 3,31 | 3,33 | 1,22% | - |
| 27.11.2025 | 3,29 | 3,29 | 3,27 | 3,29 | -4,08% | - |
| 26.11.2025 | 3,44 | 3,44 | 3,43 | 3,43 | -2,00% | - |
| 21.11.2025 | 3,47 | 3,55 | 3,39 | 3,50 | 1,74% | - |
| 20.11.2025 | 3,44 | 3,45 | 3,43 | 3,44 | -2,27% | - |
| 19.11.2025 | 3,48 | 3,52 | 3,46 | 3,52 | 0,00% | - |
| 18.11.2025 | 3,47 | 3,58 | 3,40 | 3,52 | 2,92% | - |
| 17.11.2025 | 3,43 | 3,43 | 3,42 | 3,42 | -1,44% | - |
| 14.11.2025 | 3,47 | 3,48 | 3,44 | 3,47 | -0,57% | - |
| 13.11.2025 | 3,47 | 3,49 | 3,47 | 3,49 | -3,32% | - |
| 12.11.2025 | 3,60 | 3,61 | 3,60 | 3,61 | 5,56% | - |
| 11.11.2025 | 3,47 | 3,48 | 3,41 | 3,42 | -5,52% | - |
| 10.11.2025 | 3,61 | 3,67 | 3,61 | 3,62 | -7,18% | - |
| 07.11.2025 | 3,80 | 3,90 | 3,74 | 3,90 | 6,56% | - |
| 06.11.2025 | 3,73 | 3,73 | 3,66 | 3,66 | -1,61% | - |
| 05.11.2025 | 3,73 | 3,73 | 3,71 | 3,72 | 0,27% | - |
| 04.11.2025 | 3,71 | 3,71 | 3,69 | 3,71 | -5,36% | - |
| 03.11.2025 | 3,92 | 3,92 | 3,91 | 3,92 | 0,00% | - |
| 31.10.2025 | 3,94 | 3,94 | 3,92 | 3,92 | -0,51% | - |
| 30.10.2025 | 3,94 | 3,95 | 3,93 | 3,94 | 1,03% | - |
| 29.10.2025 | 3,89 | 3,90 | 3,88 | 3,90 | -2,50% | - |
| 28.10.2025 | 4,00 | 4,00 | 3,98 | 4,00 | 1,52% | - |
| 27.10.2025 | 3,91 | 3,95 | 3,91 | 3,94 | 2,87% | - |
| 24.10.2025 | 3,93 | 3,93 | 3,82 | 3,83 | -2,05% | - |
| 23.10.2025 | 3,91 | 3,91 | 3,91 | 3,91 | 1,03% | - |