4,060€
1,25%
Echtzeit-Aktienkurs STS Group AG
Bid:
Ask:
Aktienkurse zur STS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 4,02 | 4,02 | 4,01 | 4,02 | 0,12% | - |
| 19.08.2026 | 3,58 | 4,11 | 3,51 | 4,01 | 7,36% | 1.279,00 |
| 18.08.2026 | 3,74 | 3,74 | 3,71 | 3,74 | 4,92% | - |
| 17.08.2026 | 3,56 | 3,56 | 3,56 | 3,56 | 0,99% | - |
| 14.08.2026 | 3,53 | 3,53 | 3,53 | 3,53 | 0,14% | - |
| 13.08.2026 | 3,50 | 3,52 | 3,49 | 3,52 | 6,18% | - |
| 12.08.2026 | 3,32 | 3,33 | 3,31 | 3,32 | 1,22% | - |
| 11.08.2026 | 2,87 | 3,30 | 2,87 | 3,28 | 14,71% | 1.848,00 |
| 10.08.2026 | 2,83 | 2,86 | 2,83 | 2,86 | -2,73% | - |
| 07.08.2026 | 2,94 | 2,94 | 2,93 | 2,94 | 4,45% | - |
| 06.08.2026 | 2,86 | 2,86 | 2,81 | 2,81 | -0,18% | - |
| 05.08.2026 | 2,87 | 2,87 | 2,82 | 2,82 | -1,05% | - |
| 04.08.2026 | 2,87 | 2,87 | 2,82 | 2,85 | 0,35% | - |
| 03.08.2026 | 2,90 | 2,92 | 2,83 | 2,84 | 0,89% | - |
| 31.07.2026 | 2,81 | 2,82 | 2,81 | 2,81 | -1,92% | - |
| 30.07.2026 | 2,81 | 2,87 | 2,81 | 2,87 | -1,21% | - |
| 29.07.2026 | 2,90 | 2,91 | 2,89 | 2,90 | 2,47% | - |
| 28.07.2026 | 2,83 | 2,83 | 2,82 | 2,83 | -0,70% | - |
| 27.07.2026 | 2,82 | 2,85 | 2,82 | 2,85 | 1,60% | - |
| 24.07.2026 | 2,81 | 2,81 | 2,80 | 2,81 | -0,36% | - |
| 23.07.2026 | 2,82 | 2,83 | 2,81 | 2,82 | 0,18% | - |
| 22.07.2026 | 2,81 | 2,85 | 2,75 | 2,81 | 0,00% | - |
| 21.07.2026 | 2,81 | 2,82 | 2,81 | 2,81 | 0,18% | - |
| 20.07.2026 | 2,82 | 2,82 | 2,81 | 2,81 | -3,28% | - |
| 17.07.2026 | 2,86 | 2,90 | 2,82 | 2,90 | 1,93% | - |
| 16.07.2026 | 2,87 | 2,93 | 2,80 | 2,85 | -0,18% | - |
| 15.07.2026 | 2,86 | 2,86 | 2,85 | 2,85 | 1,42% | - |
| 14.07.2026 | 2,81 | 2,81 | 2,80 | 2,81 | -1,75% | - |
| 13.07.2026 | 2,78 | 2,87 | 2,78 | 2,86 | -1,04% | - |
| 10.07.2026 | 2,88 | 2,91 | 2,88 | 2,89 | 0,17% | - |
| 09.07.2026 | 2,78 | 2,89 | 2,78 | 2,89 | -0,52% | - |
| 08.07.2026 | 2,91 | 2,91 | 2,90 | 2,90 | -1,02% | - |
| 07.07.2026 | 2,93 | 2,93 | 2,91 | 2,93 | 0,00% | - |
| 06.07.2026 | 2,94 | 2,94 | 2,93 | 2,93 | -0,85% | - |
| 03.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,51% | - |
| 02.07.2026 | 2,91 | 2,97 | 2,91 | 2,97 | -2,14% | - |
| 01.07.2026 | 3,05 | 3,06 | 3,03 | 3,04 | -0,98% | - |
| 30.06.2026 | 3,06 | 3,07 | 3,06 | 3,07 | 0,49% | - |
| 29.06.2026 | 3,02 | 3,05 | 3,02 | 3,05 | -0,33% | - |
| 26.06.2026 | 3,03 | 3,06 | 3,03 | 3,06 | -0,16% | - |
| 25.06.2026 | 3,08 | 3,08 | 3,07 | 3,07 | 0,82% | - |
| 24.06.2026 | 3,06 | 3,06 | 2,95 | 3,04 | -4,55% | - |
| 23.06.2026 | 3,20 | 3,23 | 3,19 | 3,19 | 0,00% | - |
| 22.06.2026 | 3,22 | 3,22 | 3,19 | 3,19 | 0,00% | - |
| 19.06.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 0,00% | - |
| 18.06.2026 | 3,19 | 3,19 | 3,19 | 3,19 | -0,31% | - |
| 17.06.2026 | 3,19 | 3,20 | 3,19 | 3,20 | -2,89% | - |
| 16.06.2026 | 3,30 | 3,30 | 3,29 | 3,29 | 2,97% | - |
| 15.06.2026 | 3,27 | 3,27 | 3,20 | 3,20 | 1,75% | - |
| 12.06.2026 | 3,25 | 3,25 | 3,14 | 3,14 | -3,09% | - |
| 11.06.2026 | 3,10 | 3,24 | 3,09 | 3,24 | 0,47% | - |
| 10.06.2026 | 3,14 | 3,23 | 3,14 | 3,23 | 5,05% | - |
| 09.06.2026 | 3,12 | 3,12 | 3,07 | 3,07 | -0,65% | - |
| 05.06.2026 | 3,07 | 3,09 | 3,07 | 3,09 | -3,89% | - |
| 04.06.2026 | 3,24 | 3,24 | 3,15 | 3,22 | 1,58% | - |
| 03.06.2026 | 3,17 | 3,17 | 3,13 | 3,17 | 0,32% | - |
| 02.06.2026 | 3,16 | 3,16 | 3,13 | 3,16 | 1,45% | - |
| 01.06.2026 | 3,13 | 3,13 | 3,11 | 3,11 | -3,72% | - |
| 28.05.2026 | 3,22 | 3,23 | 3,17 | 3,23 | 0,31% | - |
| 27.05.2026 | 3,23 | 3,23 | 3,17 | 3,22 | 3,37% | - |
| 26.05.2026 | 3,19 | 3,19 | 3,12 | 3,12 | -2,20% | - |
| 25.05.2026 | 3,21 | 3,23 | 3,12 | 3,19 | 0,31% | - |
| 22.05.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 0,16% | - |
| 21.05.2026 | 3,18 | 3,18 | 3,17 | 3,17 | -0,16% | - |
| 20.05.2026 | 3,18 | 3,18 | 3,17 | 3,18 | -1,24% | - |
| 19.05.2026 | 3,20 | 3,22 | 3,20 | 3,22 | 0,94% | - |
| 18.05.2026 | 3,18 | 3,19 | 3,18 | 3,19 | 0,00% | - |
| 15.05.2026 | 3,18 | 3,19 | 3,18 | 3,19 | 0,31% | - |
| 14.05.2026 | 3,18 | 3,19 | 3,18 | 3,18 | -4,22% | - |
| 13.05.2026 | 3,31 | 3,32 | 3,30 | 3,32 | 2,00% | - |
| 12.05.2026 | 3,25 | 3,25 | 3,25 | 3,25 | 2,36% | - |
| 11.05.2026 | 3,14 | 3,18 | 3,14 | 3,18 | 0,00% | - |
| 08.05.2026 | 3,17 | 3,18 | 3,17 | 3,18 | 0,63% | - |
| 07.05.2026 | 3,16 | 3,16 | 3,15 | 3,16 | 0,32% | - |
| 06.05.2026 | 3,13 | 3,15 | 3,13 | 3,15 | -1,87% | - |
| 05.05.2026 | 3,14 | 3,21 | 3,14 | 3,21 | 3,22% | - |
| 04.05.2026 | 3,09 | 3,11 | 3,09 | 3,11 | -1,27% | - |
| 30.04.2026 | 3,15 | 3,15 | 3,13 | 3,15 | -0,47% | - |
| 29.04.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 28.04.2026 | 3,18 | 3,18 | 3,16 | 3,16 | 0,48% | - |
| 27.04.2026 | 3,14 | 3,15 | 3,14 | 3,15 | 2,11% | - |
| 24.04.2026 | 3,09 | 3,10 | 3,08 | 3,08 | 0,82% | - |
| 23.04.2026 | 3,09 | 3,09 | 3,05 | 3,06 | -0,65% | - |
| 22.04.2026 | 3,06 | 3,08 | 3,06 | 3,08 | 0,82% | - |
| 21.04.2026 | 3,04 | 3,06 | 3,01 | 3,05 | -0,16% | - |
| 20.04.2026 | 3,08 | 3,08 | 3,04 | 3,06 | -3,17% | - |
| 17.04.2026 | 3,15 | 3,16 | 3,15 | 3,16 | 10,12% | - |
| 16.04.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 0,17% | - |
| 15.04.2026 | 2,84 | 2,92 | 2,84 | 2,86 | 3,06% | - |
| 14.04.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,29% | - |
| 13.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 10.04.2026 | 2,88 | 2,88 | 2,87 | 2,88 | -1,03% | - |
| 09.04.2026 | 2,92 | 2,92 | 2,90 | 2,91 | -0,85% | - |
| 08.04.2026 | 2,88 | 2,94 | 2,88 | 2,94 | 2,09% | - |
| 07.04.2026 | 2,87 | 2,88 | 2,87 | 2,88 | 0,17% | - |
| 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% | - |