1,065€
-1,39%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 1,10 | 1,10 | 1,06 | 1,07 | -1,39% | - |
| 22.12.2025 | 1,09 | 1,12 | 1,05 | 1,08 | 1,41% | 99.500,00 |
| 19.12.2025 | 1,08 | 1,16 | 1,07 | 1,07 | -0,47% | 10.500,00 |
| 18.12.2025 | 1,08 | 1,10 | 1,06 | 1,07 | 1,42% | 68.400,00 |
| 17.12.2025 | 1,09 | 1,10 | 1,06 | 1,06 | -1,86% | 134.400,00 |
| 16.12.2025 | 1,12 | 1,13 | 1,06 | 1,08 | -2,27% | - |
| 15.12.2025 | 1,13 | 1,15 | 1,10 | 1,10 | -0,45% | - |
| 12.12.2025 | 1,13 | 1,17 | 1,10 | 1,11 | -2,21% | 503.210,00 |
| 11.12.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -1,74% | 4.400,00 |
| 10.12.2025 | 1,15 | 1,16 | 1,11 | 1,15 | -0,26% | 23.710,00 |
| 09.12.2025 | 1,14 | 1,17 | 1,12 | 1,15 | 2,95% | - |
| 08.12.2025 | 1,18 | 1,20 | 1,12 | 1,12 | -5,72% | 161.388,00 |
| 05.12.2025 | 1,21 | 1,21 | 1,17 | 1,19 | -0,17% | - |
| 04.12.2025 | 1,22 | 1,24 | 1,19 | 1,19 | -0,83% | 450,00 |
| 03.12.2025 | 1,21 | 1,23 | 1,19 | 1,20 | 0,84% | 2.856,00 |
| 02.12.2025 | 1,19 | 1,23 | 1,17 | 1,19 | 0,85% | 60.200,00 |
| 01.12.2025 | 1,22 | 1,24 | 1,17 | 1,18 | -2,07% | - |
| 28.11.2025 | 1,21 | 1,26 | 1,15 | 1,21 | 2,12% | 31.455,00 |
| 27.11.2025 | 1,15 | 1,21 | 1,15 | 1,18 | 0,85% | - |
| 26.11.2025 | 1,18 | 1,18 | 1,14 | 1,17 | -0,68% | 28.000,00 |
| 25.11.2025 | 1,17 | 1,21 | 1,14 | 1,18 | 4,25% | 25.100,00 |
| 24.11.2025 | 1,24 | 1,26 | 1,12 | 1,13 | -7,00% | 62.500,00 |
| 21.11.2025 | 1,27 | 1,29 | 1,22 | 1,22 | -3,95% | - |
| 20.11.2025 | 1,27 | 1,28 | 1,24 | 1,27 | 2,02% | - |
| 19.11.2025 | 1,34 | 1,35 | 1,24 | 1,24 | -5,34% | - |
| 18.11.2025 | 1,31 | 1,35 | 1,29 | 1,31 | 0,38% | - |
| 17.11.2025 | 1,33 | 1,35 | 1,30 | 1,31 | 0,00% | - |
| 14.11.2025 | 1,32 | 1,35 | 1,30 | 1,31 | 0,00% | - |
| 13.11.2025 | 1,36 | 1,41 | 1,30 | 1,31 | -1,88% | - |
| 12.11.2025 | 1,33 | 1,39 | 1,30 | 1,33 | 1,53% | - |
| 11.11.2025 | 1,34 | 1,38 | 1,31 | 1,31 | -0,76% | 270.000,00 |
| 10.11.2025 | 1,34 | 1,36 | 1,32 | 1,32 | -1,49% | 65.000,00 |
| 07.11.2025 | 1,38 | 1,40 | 1,32 | 1,34 | -4,29% | 26.600,00 |
| 06.11.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 2,71% | 37.566,00 |
| 05.11.2025 | 1,37 | 1,43 | 1,34 | 1,36 | -2,50% | 57.000,00 |
| 04.11.2025 | 1,43 | 1,45 | 1,39 | 1,40 | -3,25% | - |
| 03.11.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -0,34% | - |
| 31.10.2025 | 1,47 | 1,51 | 1,42 | 1,45 | -0,68% | - |
| 30.10.2025 | 1,49 | 1,50 | 1,43 | 1,46 | -2,01% | - |
| 29.10.2025 | 1,51 | 1,51 | 1,48 | 1,49 | 0,00% | - |
| 28.10.2025 | 1,51 | 1,53 | 1,49 | 1,49 | -0,33% | - |
| 27.10.2025 | 1,53 | 1,55 | 1,49 | 1,50 | -0,33% | 48.821,00 |
| 24.10.2025 | 1,50 | 1,59 | 1,50 | 1,50 | 1,69% | - |
| 23.10.2025 | 1,49 | 1,51 | 1,48 | 1,48 | 0,68% | - |
| 22.10.2025 | 1,50 | 1,54 | 1,47 | 1,47 | -0,68% | 35.125,00 |
| 21.10.2025 | 1,51 | 1,52 | 1,45 | 1,48 | -1,01% | 15.000,00 |
| 20.10.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -1,00% | 10.250,00 |
| 17.10.2025 | 1,53 | 1,54 | 1,47 | 1,51 | 0,00% | - |
| 16.10.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -1,95% | - |
| 15.10.2025 | 1,56 | 1,57 | 1,53 | 1,54 | 0,00% | 43.200,00 |
| 14.10.2025 | 1,56 | 1,59 | 1,53 | 1,54 | -0,65% | - |
| 13.10.2025 | 1,56 | 1,57 | 1,54 | 1,55 | 0,32% | - |
| 10.10.2025 | 1,57 | 1,58 | 1,54 | 1,54 | -0,65% | - |
| 09.10.2025 | 1,57 | 1,58 | 1,55 | 1,55 | -0,83% | - |
| 08.10.2025 | 1,56 | 1,58 | 1,53 | 1,56 | 1,82% | - |
| 07.10.2025 | 1,57 | 1,60 | 1,54 | 1,54 | -0,97% | 21.000,00 |
| 06.10.2025 | 1,56 | 1,60 | 1,53 | 1,55 | 2,79% | - |
| 03.10.2025 | 1,52 | 1,53 | 1,50 | 1,51 | 0,87% | - |
| 02.10.2025 | 1,51 | 1,54 | 1,50 | 1,50 | -0,66% | - |
| 01.10.2025 | 1,52 | 1,55 | 1,50 | 1,51 | 0,33% | 36.270,00 |
| 30.09.2025 | 1,49 | 1,54 | 1,49 | 1,50 | 1,35% | 1.120,00 |
| 29.09.2025 | 1,50 | 1,51 | 1,48 | 1,48 | 0,00% | 20.800,00 |
| 26.09.2025 | 1,51 | 1,51 | 1,47 | 1,48 | -1,66% | - |
| 25.09.2025 | 1,53 | 1,53 | 1,51 | 1,51 | 0,00% | - |
| 24.09.2025 | 1,52 | 1,53 | 1,51 | 1,51 | -0,33% | 6.200,00 |
| 23.09.2025 | 1,53 | 1,53 | 1,51 | 1,51 | 0,33% | - |
| 22.09.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -0,66% | - |
| 19.09.2025 | 1,54 | 1,55 | 1,52 | 1,52 | -0,98% | - |
| 18.09.2025 | 1,53 | 1,57 | 1,52 | 1,53 | 0,99% | 76,00 |
| 17.09.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -0,98% | - |
| 16.09.2025 | 1,54 | 1,55 | 1,52 | 1,53 | 0,66% | 19.760,00 |
| 15.09.2025 | 1,54 | 1,54 | 1,52 | 1,52 | 0,00% | 25.000,00 |
| 12.09.2025 | 1,52 | 1,54 | 1,50 | 1,52 | 0,33% | - |
| 11.09.2025 | 1,53 | 1,54 | 1,52 | 1,52 | 0,66% | - |
| 10.09.2025 | 1,52 | 1,54 | 1,51 | 1,51 | 0,00% | 46.000,00 |
| 09.09.2025 | 1,53 | 1,54 | 1,49 | 1,51 | -1,51% | 7.540,00 |
| 08.09.2025 | 1,53 | 1,54 | 1,52 | 1,53 | 2,21% | - |
| 05.09.2025 | 1,56 | 1,57 | 1,50 | 1,50 | -4,17% | - |
| 04.09.2025 | 1,54 | 1,56 | 1,53 | 1,56 | 0,97% | - |
| 03.09.2025 | 1,53 | 1,55 | 1,52 | 1,55 | 3,34% | - |
| 02.09.2025 | 1,54 | 1,56 | 1,46 | 1,50 | -2,92% | 34.680,00 |
| 01.09.2025 | 1,57 | 1,58 | 1,54 | 1,54 | -1,91% | - |
| 29.08.2025 | 1,57 | 1,58 | 1,56 | 1,57 | 0,13% | - |
| 28.08.2025 | 1,57 | 1,59 | 1,56 | 1,57 | 1,49% | 42.000,00 |
| 27.08.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -0,96% | - |
| 26.08.2025 | 1,58 | 1,59 | 1,55 | 1,56 | -1,45% | 920,00 |
| 25.08.2025 | 1,58 | 1,61 | 1,53 | 1,58 | 0,32% | 12.000,00 |
| 22.08.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 0,00% | 14.700,00 |
| 21.08.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -0,44% | - |
| 20.08.2025 | 1,59 | 1,61 | 1,58 | 1,59 | -0,50% | - |
| 19.08.2025 | 1,61 | 1,63 | 1,59 | 1,59 | -0,93% | - |
| 18.08.2025 | 1,61 | 1,62 | 1,59 | 1,61 | -0,25% | - |
| 15.08.2025 | 1,62 | 1,63 | 1,59 | 1,61 | -0,37% | - |
| 14.08.2025 | 1,60 | 1,63 | 1,60 | 1,62 | 1,13% | - |
| 13.08.2025 | 1,61 | 1,63 | 1,59 | 1,60 | -0,62% | 28.000,00 |
| 12.08.2025 | 1,62 | 1,64 | 1,59 | 1,61 | -0,31% | - |
| 11.08.2025 | 1,61 | 1,63 | 1,59 | 1,62 | 1,89% | - |
| 08.08.2025 | 1,58 | 1,59 | 1,57 | 1,59 | 0,44% | 41.000,00 |
| 07.08.2025 | 1,59 | 1,60 | 1,56 | 1,58 | -0,75% | 88.920,00 |
| 06.08.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 0,32% | - |