4,030€
-2,66%
Echtzeit-Aktienkurs STS Group AG
Bid:
Ask:
Aktienkurse zur STS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 3,61 | 4,11 | 3,51 | 4,02 | 12,46% | 100,00 |
| 18.08.2026 | 3,74 | 3,74 | 3,55 | 3,57 | -4,29% | 2.700,00 |
| 17.08.2026 | 3,56 | 3,74 | 3,49 | 3,73 | 4,92% | - |
| 14.08.2026 | 3,46 | 3,64 | 3,44 | 3,56 | 2,89% | 20.950,00 |
| 13.08.2026 | 3,45 | 3,48 | 3,25 | 3,46 | 1,02% | - |
| 12.08.2026 | 3,32 | 3,47 | 3,20 | 3,42 | 3,17% | - |
| 11.08.2026 | 2,89 | 3,74 | 2,89 | 3,32 | 15,51% | - |
| 10.08.2026 | 2,86 | 2,96 | 2,79 | 2,87 | 1,41% | - |
| 07.08.2026 | 2,93 | 2,97 | 2,82 | 2,83 | -3,58% | - |
| 06.08.2026 | 2,81 | 3,57 | 2,81 | 2,94 | 8,70% | 35.048,00 |
| 05.08.2026 | 2,82 | 2,86 | 2,70 | 2,70 | -5,26% | 24.490,00 |
| 04.08.2026 | 2,85 | 2,86 | 2,82 | 2,85 | -0,35% | - |
| 03.08.2026 | 2,85 | 3,47 | 2,83 | 2,86 | -1,21% | - |
| 31.07.2026 | 2,81 | 2,94 | 2,76 | 2,90 | 5,08% | 5.750,00 |
| 30.07.2026 | 2,81 | 2,83 | 2,74 | 2,76 | 0,00% | - |
| 29.07.2026 | 2,83 | 2,83 | 2,76 | 2,76 | -0,72% | - |
| 28.07.2026 | 2,85 | 2,85 | 2,76 | 2,78 | -0,89% | - |
| 27.07.2026 | 2,85 | 2,85 | 2,80 | 2,80 | -0,53% | - |
| 24.07.2026 | 2,83 | 2,85 | 2,80 | 2,82 | -0,35% | - |
| 23.07.2026 | 2,83 | 2,95 | 2,77 | 2,83 | -0,18% | - |
| 22.07.2026 | 2,83 | 2,86 | 2,75 | 2,83 | 0,00% | - |
| 21.07.2026 | 2,83 | 2,85 | 2,82 | 2,83 | -0,53% | - |
| 20.07.2026 | 2,81 | 2,85 | 2,81 | 2,85 | 1,43% | - |
| 17.07.2026 | 2,89 | 2,91 | 2,73 | 2,81 | -1,92% | - |
| 16.07.2026 | 2,92 | 2,93 | 2,81 | 2,86 | -0,69% | - |
| 15.07.2026 | 2,86 | 2,88 | 2,85 | 2,88 | 1,05% | - |
| 14.07.2026 | 2,81 | 2,86 | 2,80 | 2,85 | 1,79% | - |
| 13.07.2026 | 2,86 | 2,86 | 2,77 | 2,80 | 0,54% | 11.400,00 |
| 10.07.2026 | 2,90 | 2,91 | 2,79 | 2,79 | -3,97% | - |
| 09.07.2026 | 2,87 | 2,91 | 2,81 | 2,90 | 6,23% | - |
| 08.07.2026 | 2,90 | 2,90 | 1,48 | 2,73 | -5,86% | - |
| 07.07.2026 | 2,94 | 2,94 | 1,48 | 2,90 | -0,85% | - |
| 06.07.2026 | 2,94 | 2,94 | 2,85 | 2,93 | -0,17% | - |
| 03.07.2026 | 2,96 | 2,96 | 1,47 | 2,93 | -1,01% | - |
| 02.07.2026 | 2,97 | 2,97 | 2,88 | 2,96 | 3,14% | - |
| 01.07.2026 | 2,99 | 3,00 | 2,87 | 2,87 | -6,51% | - |
| 30.06.2026 | 3,07 | 3,08 | 2,98 | 3,07 | 0,33% | - |
| 29.06.2026 | 3,05 | 3,07 | 2,99 | 3,06 | 0,16% | - |
| 25.06.2026 | 3,07 | 3,08 | 3,02 | 3,06 | 1,50% | - |
| 24.06.2026 | 3,04 | 3,04 | 3,01 | 3,01 | 0,00% | - |
| 23.06.2026 | 3,21 | 3,21 | 1,59 | 3,01 | -5,49% | - |
| 22.06.2026 | 3,20 | 3,21 | 3,19 | 3,19 | 0,00% | - |
| 19.06.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 0,00% | - |
| 17.06.2026 | 3,19 | 3,19 | 3,13 | 3,19 | 0,00% | - |
| 16.06.2026 | 3,30 | 3,30 | 3,19 | 3,19 | -3,19% | - |
| 15.06.2026 | 3,23 | 3,29 | 3,19 | 3,29 | 2,02% | - |
| 12.06.2026 | 3,18 | 3,23 | 3,13 | 3,23 | 0,16% | - |
| 11.06.2026 | 3,19 | 3,31 | 3,13 | 3,22 | 4,72% | - |
| 10.06.2026 | 3,19 | 3,20 | 3,07 | 3,08 | -1,76% | - |
| 09.06.2026 | 3,10 | 3,22 | 1,78 | 3,13 | 1,13% | 4.500,00 |
| 08.06.2026 | 3,11 | 3,12 | 3,05 | 3,10 | 0,32% | - |
| 05.06.2026 | 3,08 | 3,10 | 3,01 | 3,09 | 0,65% | - |
| 04.06.2026 | 3,18 | 3,20 | 1,53 | 3,07 | 0,82% | - |
| 03.06.2026 | 3,13 | 3,13 | 3,04 | 3,04 | -3,34% | - |
| 02.06.2026 | 3,14 | 3,19 | 3,13 | 3,15 | 0,16% | - |
| 01.06.2026 | 3,12 | 3,14 | 3,11 | 3,14 | 0,64% | - |
| 29.05.2026 | 3,18 | 3,19 | 3,05 | 3,12 | -1,58% | - |
| 28.05.2026 | 3,20 | 3,21 | 3,12 | 3,17 | -0,94% | - |
| 27.05.2026 | 3,20 | 3,22 | 3,11 | 3,20 | 0,16% | - |
| 26.05.2026 | 3,16 | 3,20 | 3,11 | 3,20 | 2,24% | - |
| 25.05.2026 | 3,19 | 3,23 | 3,12 | 3,13 | -2,04% | - |
| 22.05.2026 | 3,18 | 3,21 | 3,17 | 3,19 | 0,47% | - |
| 21.05.2026 | 3,18 | 3,20 | 3,12 | 3,18 | 0,00% | - |
| 20.05.2026 | 3,18 | 3,30 | 3,17 | 3,18 | 0,00% | - |
| 19.05.2026 | 3,21 | 3,21 | 3,12 | 3,18 | -1,09% | - |
| 18.05.2026 | 3,19 | 3,22 | 3,13 | 3,21 | 0,78% | - |
| 15.05.2026 | 3,19 | 3,21 | 3,13 | 3,19 | 0,95% | - |
| 14.05.2026 | 3,17 | 3,31 | 3,10 | 3,16 | -0,79% | - |
| 13.05.2026 | 3,27 | 3,27 | 3,12 | 3,18 | -3,64% | - |
| 12.05.2026 | 3,23 | 3,31 | 3,12 | 3,30 | 2,17% | - |
| 11.05.2026 | 3,14 | 3,27 | 3,09 | 3,23 | 3,19% | - |
| 08.05.2026 | 3,15 | 3,19 | 3,12 | 3,13 | -0,63% | - |
| 07.05.2026 | 3,14 | 3,17 | 3,11 | 3,15 | -0,16% | - |
| 06.05.2026 | 3,15 | 3,17 | 3,15 | 3,16 | 1,61% | - |
| 05.05.2026 | 3,15 | 3,20 | 3,08 | 3,11 | -1,11% | - |
| 04.05.2026 | 3,12 | 3,16 | 3,12 | 3,14 | 1,29% | - |
| 30.04.2026 | 3,13 | 3,15 | 3,10 | 3,10 | -1,59% | 17.298,00 |
| 29.04.2026 | 3,15 | 3,19 | 3,12 | 3,15 | 0,16% | - |
| 28.04.2026 | 3,15 | 3,17 | 3,13 | 3,15 | 0,00% | - |
| 27.04.2026 | 3,15 | 3,20 | 3,10 | 3,15 | 2,28% | - |
| 24.04.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -0,16% | - |
| 23.04.2026 | 3,07 | 3,11 | 3,06 | 3,08 | 0,00% | - |
| 22.04.2026 | 3,06 | 3,26 | 3,05 | 3,08 | 0,82% | - |
| 21.04.2026 | 3,02 | 3,06 | 3,01 | 3,06 | 1,50% | - |
| 20.04.2026 | 3,06 | 3,27 | 2,97 | 3,01 | -7,10% | - |
| 17.04.2026 | 3,15 | 3,34 | 3,14 | 3,24 | 3,02% | 2.796,00 |
| 16.04.2026 | 2,85 | 3,16 | 2,84 | 3,15 | 10,93% | - |
| 15.04.2026 | 2,84 | 2,98 | 2,83 | 2,84 | -0,18% | 20.000,00 |
| 14.04.2026 | 2,78 | 2,88 | 2,74 | 2,84 | 2,34% | - |
| 13.04.2026 | 2,85 | 2,92 | 2,74 | 2,78 | -3,65% | - |
| 10.04.2026 | 2,88 | 2,94 | 2,75 | 2,88 | 0,17% | - |
| 09.04.2026 | 2,89 | 2,95 | 2,87 | 2,88 | -0,69% | - |
| 08.04.2026 | 2,90 | 2,95 | 2,83 | 2,90 | 3,39% | - |
| 07.04.2026 | 2,87 | 2,95 | 2,80 | 2,80 | 2,19% | - |
| 02.04.2026 | 2,88 | 2,94 | 2,74 | 2,74 | -5,19% | - |
| 01.04.2026 | 2,89 | 2,95 | 2,88 | 2,89 | 0,00% | - |
| 31.03.2026 | 2,80 | 2,93 | 2,80 | 2,89 | 1,40% | - |
| 30.03.2026 | 2,85 | 2,94 | 1,61 | 2,85 | -0,35% | - |
| 27.03.2026 | 2,89 | 2,93 | 2,85 | 2,86 | -1,38% | - |
| 26.03.2026 | 2,89 | 2,91 | 2,87 | 2,90 | 0,00% | - |