1,655€
-0,42%
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 | 1,70 | 1,67 | 1,67 | -1,59% | - |
| 07.03.2025 | 1,66 | 1,76 | 1,63 | 1,70 | 1,98% | 3.310,00 |
| 06.03.2025 | 1,62 | 1,68 | 1,58 | 1,66 | 2,40% | 30.938,00 |
| 05.03.2025 | 1,63 | 1,65 | 1,57 | 1,62 | -0,12% | 109.215,00 |
| 04.03.2025 | 1,60 | 1,63 | 1,59 | 1,63 | 1,37% | - |
| 03.03.2025 | 1,62 | 1,62 | 1,56 | 1,60 | -0,80% | - |
| 28.02.2025 | 1,65 | 1,65 | 1,61 | 1,62 | -1,94% | 105.600,00 |
| 27.02.2025 | 1,64 | 1,65 | 1,62 | 1,65 | 0,30% | - |
| 26.02.2025 | 1,63 | 1,65 | 1,62 | 1,64 | -0,06% | - |
| 25.02.2025 | 1,63 | 1,65 | 1,62 | 1,65 | 0,12% | - |
| 24.02.2025 | 1,63 | 1,65 | 1,63 | 1,64 | 0,12% | - |
| 21.02.2025 | 1,65 | 1,65 | 1,62 | 1,64 | 0,31% | - |
| 20.02.2025 | 1,66 | 1,66 | 1,62 | 1,64 | -0,67% | 8.000,00 |
| 19.02.2025 | 1,67 | 1,69 | 1,57 | 1,65 | -1,61% | 48.000,00 |
| 18.02.2025 | 1,63 | 1,68 | 1,63 | 1,67 | 1,33% | - |
| 17.02.2025 | 1,67 | 1,68 | 1,65 | 1,65 | -0,72% | - |
| 14.02.2025 | 1,66 | 1,67 | 1,63 | 1,66 | 0,18% | 87.400,00 |
| 13.02.2025 | 1,67 | 1,68 | 1,65 | 1,66 | -1,19% | 101.000,00 |
| 12.02.2025 | 1,67 | 1,68 | 1,66 | 1,68 | 0,96% | - |
| 11.02.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 1,71% | - |
| 10.02.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -0,85% | - |
| 07.02.2025 | 1,64 | 1,67 | 1,64 | 1,65 | 0,67% | - |
| 06.02.2025 | 1,63 | 1,69 | 1,60 | 1,64 | 0,12% | 24.600,00 |
| 05.02.2025 | 1,61 | 1,64 | 1,58 | 1,64 | 2,06% | 55.000,00 |
| 04.02.2025 | 1,65 | 1,65 | 1,60 | 1,61 | -1,83% | 7.400,00 |
| 03.02.2025 | 1,67 | 1,68 | 1,58 | 1,64 | -1,03% | 13.300,00 |
| 31.01.2025 | 1,64 | 1,66 | 1,63 | 1,65 | -0,72% | 5.700,00 |
| 30.01.2025 | 1,65 | 1,67 | 1,64 | 1,66 | 1,77% | - |
| 29.01.2025 | 1,66 | 1,66 | 1,63 | 1,64 | -0,97% | - |
| 28.01.2025 | 1,65 | 1,67 | 1,65 | 1,65 | -0,12% | - |
| 27.01.2025 | 1,66 | 1,68 | 1,65 | 1,65 | -0,42% | - |
| 24.01.2025 | 1,65 | 1,68 | 1,64 | 1,66 | 0,06% | - |
| 23.01.2025 | 1,68 | 1,69 | 1,65 | 1,66 | -1,19% | - |
| 22.01.2025 | 1,67 | 1,70 | 1,67 | 1,68 | 0,72% | - |
| 21.01.2025 | 1,69 | 1,71 | 1,67 | 1,67 | -1,48% | - |
| 20.01.2025 | 1,65 | 1,72 | 1,65 | 1,69 | 2,30% | - |
| 17.01.2025 | 1,67 | 1,68 | 1,65 | 1,65 | -1,02% | 2.160,00 |
| 16.01.2025 | 1,64 | 1,67 | 1,63 | 1,67 | 1,58% | - |
| 15.01.2025 | 1,65 | 1,67 | 1,64 | 1,65 | -0,06% | - |
| 14.01.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -1,50% | - |
| 13.01.2025 | 1,69 | 1,71 | 1,65 | 1,67 | -0,95% | 467,00 |
| 10.01.2025 | 1,61 | 1,71 | 1,61 | 1,69 | 5,17% | 159.299,00 |
| 09.01.2025 | 1,59 | 1,60 | 1,58 | 1,60 | 1,07% | - |
| 08.01.2025 | 1,59 | 1,59 | 1,58 | 1,59 | -0,56% | 14.210,00 |
| 07.01.2025 | 1,57 | 1,60 | 1,56 | 1,60 | 1,79% | - |
| 06.01.2025 | 1,57 | 1,61 | 1,55 | 1,57 | 0,26% | 11.400,00 |
| 03.01.2025 | 1,57 | 1,57 | 1,54 | 1,56 | -0,76% | - |
| 02.01.2025 | 1,57 | 1,59 | 1,56 | 1,58 | 1,74% | 22.500,00 |
| 30.12.2024 | 1,55 | 1,57 | 1,52 | 1,55 | 0,00% | 2.200,00 |
| 27.12.2024 | 1,56 | 1,59 | 1,53 | 1,55 | -0,83% | 5.100,00 |
| 23.12.2024 | 1,57 | 1,58 | 1,55 | 1,56 | 0,06% | 530.000,00 |
| 20.12.2024 | 1,58 | 1,58 | 1,54 | 1,56 | -1,27% | 301.400,00 |
| 19.12.2024 | 1,58 | 1,58 | 1,57 | 1,58 | 0,06% | - |
| 18.12.2024 | 1,58 | 1,59 | 1,57 | 1,58 | -0,75% | 23.000,00 |
| 17.12.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -0,50% | - |
| 16.12.2024 | 1,60 | 1,61 | 1,59 | 1,60 | 0,06% | 60.000,00 |
| 13.12.2024 | 1,60 | 1,62 | 1,57 | 1,60 | 0,13% | 18.000,00 |
| 12.12.2024 | 1,59 | 1,65 | 1,59 | 1,60 | -0,19% | 11.772,00 |
| 11.12.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 0,63% | 11.500,00 |
| 10.12.2024 | 1,58 | 1,60 | 1,57 | 1,59 | 0,32% | - |
| 09.12.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -1,49% | 39.650,00 |
| 06.12.2024 | 1,59 | 1,62 | 1,58 | 1,61 | 1,26% | 9.800,00 |
| 05.12.2024 | 1,60 | 1,62 | 1,58 | 1,59 | -0,63% | 101.452,00 |
| 04.12.2024 | 1,60 | 1,61 | 1,59 | 1,60 | -0,31% | 7.000,00 |
| 03.12.2024 | 1,60 | 1,61 | 1,60 | 1,60 | 0,00% | 6.500,00 |
| 02.12.2024 | 1,62 | 1,63 | 1,60 | 1,60 | -0,87% | - |
| 29.11.2024 | 1,62 | 1,63 | 1,61 | 1,62 | 0,06% | - |
| 28.11.2024 | 1,63 | 1,64 | 1,60 | 1,62 | -0,37% | - |
| 27.11.2024 | 1,63 | 1,64 | 1,62 | 1,62 | -0,73% | - |
| 26.11.2024 | 1,64 | 1,66 | 1,63 | 1,64 | -1,03% | - |
| 25.11.2024 | 1,64 | 1,67 | 1,63 | 1,65 | 0,98% | 19.950,00 |
| 22.11.2024 | 1,66 | 1,66 | 1,63 | 1,64 | -0,85% | 52.750,00 |
| 21.11.2024 | 1,67 | 1,68 | 1,65 | 1,65 | -0,72% | - |
| 20.11.2024 | 1,65 | 1,66 | 1,64 | 1,66 | 1,28% | 5.000,00 |
| 19.11.2024 | 1,65 | 1,67 | 1,61 | 1,64 | 0,00% | - |
| 18.11.2024 | 1,62 | 1,66 | 1,61 | 1,64 | 2,69% | 15.519,00 |
| 15.11.2024 | 1,62 | 1,63 | 1,57 | 1,60 | -1,24% | 95.000,00 |
| 14.11.2024 | 1,61 | 1,63 | 1,59 | 1,62 | 0,62% | - |
| 13.11.2024 | 1,61 | 1,67 | 1,58 | 1,61 | -0,43% | 250.000,00 |
| 12.11.2024 | 1,59 | 1,66 | 1,57 | 1,62 | 2,74% | - |
| 11.11.2024 | 1,55 | 1,59 | 1,54 | 1,57 | 1,48% | - |
| 08.11.2024 | 1,58 | 1,59 | 1,51 | 1,55 | -1,84% | - |
| 07.11.2024 | 1,55 | 1,59 | 1,53 | 1,58 | 2,07% | 4.800,00 |
| 06.11.2024 | 1,54 | 1,60 | 1,52 | 1,55 | 0,26% | - |
| 05.11.2024 | 1,56 | 1,60 | 1,24 | 1,54 | -1,22% | - |
| 04.11.2024 | 1,62 | 1,64 | 1,56 | 1,56 | -3,82% | 7.920,00 |
| 01.11.2024 | 1,56 | 1,63 | 1,54 | 1,62 | 4,17% | 57.600,00 |
| 31.10.2024 | 1,63 | 1,63 | 1,54 | 1,56 | -4,48% | - |
| 30.10.2024 | 1,63 | 1,63 | 1,62 | 1,63 | 0,37% | - |
| 29.10.2024 | 1,63 | 1,64 | 1,61 | 1,63 | -0,37% | - |
| 28.10.2024 | 1,64 | 1,66 | 1,62 | 1,63 | -0,49% | - |
| 25.10.2024 | 1,66 | 1,66 | 1,62 | 1,64 | -1,50% | - |
| 24.10.2024 | 1,63 | 1,67 | 1,63 | 1,66 | 2,21% | 28.060,00 |
| 23.10.2024 | 1,66 | 1,67 | 1,63 | 1,63 | -2,34% | 5.676,00 |
| 22.10.2024 | 1,67 | 1,67 | 1,66 | 1,67 | -0,36% | 28.500,00 |
| 21.10.2024 | 1,68 | 1,69 | 1,65 | 1,67 | -0,71% | 27.900,00 |
| 18.10.2024 | 1,68 | 1,69 | 1,65 | 1,69 | 0,66% | - |
| 17.10.2024 | 1,69 | 1,69 | 1,65 | 1,67 | -0,65% | - |
| 16.10.2024 | 1,64 | 1,69 | 1,63 | 1,69 | 2,68% | - |
| 15.10.2024 | 1,62 | 1,66 | 1,60 | 1,64 | 1,61% | - |