1,655€
1,53%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 0,30% | 19.000,00 |
| 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% | - |
| 14.10.2024 | 1,63 | 1,63 | 1,61 | 1,62 | -1,04% | 12.300,00 |
| 11.10.2024 | 1,60 | 1,64 | 1,60 | 1,63 | 1,37% | - |
| 10.10.2024 | 1,63 | 1,65 | 1,60 | 1,61 | -0,92% | - |
| 09.10.2024 | 1,63 | 1,63 | 1,62 | 1,63 | -0,31% | - |
| 08.10.2024 | 1,63 | 1,66 | 1,63 | 1,63 | -0,43% | - |
| 07.10.2024 | 1,65 | 1,68 | 1,64 | 1,64 | -2,27% | 8.550,00 |
| 04.10.2024 | 1,71 | 1,73 | 1,64 | 1,68 | -2,16% | - |
| 03.10.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 0,94% | - |
| 02.10.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -1,80% | 61.100,00 |
| 01.10.2024 | 1,73 | 1,75 | 1,72 | 1,73 | -0,06% | - |
| 30.09.2024 | 1,73 | 1,75 | 1,71 | 1,73 | 0,00% | - |
| 27.09.2024 | 1,70 | 1,73 | 1,69 | 1,73 | 1,65% | 175,00 |
| 26.09.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -0,58% | - |
| 25.09.2024 | 1,70 | 1,73 | 1,70 | 1,71 | 0,00% | - |
| 24.09.2024 | 1,71 | 1,73 | 1,71 | 1,71 | 0,12% | - |
| 23.09.2024 | 1,71 | 1,73 | 1,70 | 1,71 | 0,06% | - |
| 20.09.2024 | 1,71 | 1,74 | 1,71 | 1,71 | -0,18% | - |
| 19.09.2024 | 1,72 | 1,74 | 1,71 | 1,71 | -0,75% | 18.000,00 |
| 18.09.2024 | 1,73 | 1,74 | 1,69 | 1,72 | -0,06% | - |
| 17.09.2024 | 1,71 | 1,75 | 1,70 | 1,72 | 0,12% | 20.400,00 |
| 16.09.2024 | 1,69 | 1,77 | 1,68 | 1,72 | 2,26% | 11.000,00 |
| 13.09.2024 | 1,68 | 1,70 | 1,68 | 1,68 | 0,48% | - |
| 12.09.2024 | 1,69 | 1,72 | 1,67 | 1,68 | -1,06% | 5.940,00 |
| 11.09.2024 | 1,67 | 1,70 | 1,67 | 1,69 | 1,93% | - |
| 10.09.2024 | 1,68 | 1,71 | 1,63 | 1,66 | -1,60% | - |
| 09.09.2024 | 1,69 | 1,72 | 1,68 | 1,69 | -0,94% | - |
| 06.09.2024 | 1,74 | 1,75 | 1,69 | 1,71 | -2,18% | 33.300,00 |
| 05.09.2024 | 1,74 | 1,76 | 1,73 | 1,74 | 0,58% | - |
| 04.09.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -1,20% | - |
| 03.09.2024 | 1,75 | 1,77 | 1,74 | 1,75 | 0,57% | - |
| 02.09.2024 | 1,76 | 1,78 | 1,73 | 1,74 | -0,85% | 4.200,00 |
| 30.08.2024 | 1,76 | 1,79 | 1,76 | 1,76 | 2,15% | - |
| 29.08.2024 | 1,78 | 1,78 | 1,72 | 1,72 | -2,16% | 28.700,00 |
| 28.08.2024 | 1,74 | 1,77 | 1,74 | 1,76 | 1,21% | - |
| 27.08.2024 | 1,76 | 1,77 | 1,74 | 1,74 | -1,14% | - |
| 26.08.2024 | 1,75 | 1,76 | 1,74 | 1,76 | 0,23% | - |
| 23.08.2024 | 1,77 | 1,78 | 1,76 | 1,76 | -0,34% | - |
| 22.08.2024 | 1,74 | 1,77 | 1,74 | 1,76 | 0,97% | 4.713,00 |
| 21.08.2024 | 1,75 | 1,76 | 1,74 | 1,74 | -0,57% | - |
| 20.08.2024 | 1,78 | 1,78 | 1,74 | 1,75 | -1,07% | - |
| 19.08.2024 | 1,74 | 1,78 | 1,74 | 1,77 | 1,72% | - |
| 16.08.2024 | 1,76 | 1,82 | 1,74 | 1,74 | -0,63% | 6.300,00 |
| 15.08.2024 | 1,75 | 1,82 | 1,74 | 1,75 | -0,51% | - |
| 14.08.2024 | 1,75 | 1,77 | 1,73 | 1,76 | -1,78% | - |
| 13.08.2024 | 1,79 | 1,81 | 1,76 | 1,80 | 0,22% | 22.252,00 |
| 12.08.2024 | 1,82 | 1,83 | 1,72 | 1,79 | -1,59% | - |
| 09.08.2024 | 1,81 | 1,84 | 1,78 | 1,82 | 0,61% | - |
| 08.08.2024 | 1,68 | 1,83 | 1,67 | 1,81 | 7,61% | 11.600,00 |
| 07.08.2024 | 1,67 | 1,69 | 1,59 | 1,68 | 0,96% | - |
| 06.08.2024 | 1,69 | 1,73 | 1,60 | 1,67 | -1,13% | 9.000,00 |
| 05.08.2024 | 1,73 | 1,74 | 1,62 | 1,68 | -2,72% | 47.380,00 |
| 02.08.2024 | 1,77 | 1,79 | 1,73 | 1,73 | -2,42% | 36.900,00 |
| 01.08.2024 | 1,78 | 1,80 | 1,77 | 1,77 | -0,06% | - |
| 31.07.2024 | 1,79 | 1,81 | 1,77 | 1,78 | -0,89% | - |
| 30.07.2024 | 1,80 | 1,82 | 1,79 | 1,79 | -0,56% | - |
| 29.07.2024 | 1,81 | 1,81 | 1,78 | 1,80 | -0,22% | 400,00 |
| 26.07.2024 | 1,81 | 1,81 | 1,79 | 1,81 | -0,06% | - |
| 25.07.2024 | 1,81 | 1,81 | 1,79 | 1,81 | 0,22% | 26.400,00 |
| 24.07.2024 | 1,80 | 1,80 | 1,79 | 1,80 | 0,22% | - |
| 23.07.2024 | 1,82 | 1,83 | 1,78 | 1,80 | -1,15% | 106.405,00 |
| 22.07.2024 | 1,85 | 1,86 | 1,79 | 1,82 | -1,57% | - |
| 19.07.2024 | 1,84 | 1,86 | 1,79 | 1,85 | 0,33% | - |
| 18.07.2024 | 1,84 | 1,84 | 1,80 | 1,84 | 0,33% | 10.400,00 |
| 17.07.2024 | 1,82 | 1,86 | 1,81 | 1,84 | 0,99% | - |
| 16.07.2024 | 1,88 | 1,88 | 1,81 | 1,82 | -3,50% | - |
| 15.07.2024 | 1,80 | 1,90 | 1,78 | 1,88 | 4,55% | 17.500,00 |
| 12.07.2024 | 1,78 | 1,82 | 1,78 | 1,80 | 1,18% | 8.000,00 |
| 11.07.2024 | 1,80 | 1,83 | 1,77 | 1,78 | -1,06% | - |
| 10.07.2024 | 1,80 | 1,82 | 1,79 | 1,80 | 0,00% | 19.500,00 |
| 09.07.2024 | 1,80 | 1,82 | 1,78 | 1,80 | 0,39% | - |
| 08.07.2024 | 1,77 | 1,87 | 1,77 | 1,79 | 1,70% | - |