1,595€
-0,62%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -0,81% | - |
| 24.07.2025 | 1,64 | 1,65 | 1,61 | 1,61 | -1,65% | 60.000,00 |
| 23.07.2025 | 1,65 | 1,67 | 1,61 | 1,64 | 0,12% | 12.325,00 |
| 22.07.2025 | 1,68 | 1,70 | 1,64 | 1,64 | -2,62% | - |
| 21.07.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -1,81% | 63.800,00 |
| 18.07.2025 | 1,70 | 1,72 | 1,69 | 1,71 | 0,88% | - |
| 17.07.2025 | 1,70 | 1,74 | 1,67 | 1,70 | -0,12% | 27.925,00 |
| 16.07.2025 | 1,67 | 1,72 | 1,67 | 1,70 | 1,49% | 8.000,00 |
| 15.07.2025 | 1,68 | 1,68 | 1,66 | 1,68 | -0,48% | - |
| 14.07.2025 | 1,72 | 1,73 | 1,67 | 1,68 | 0,30% | 45.120,00 |
| 11.07.2025 | 1,61 | 1,74 | 1,61 | 1,68 | 4,68% | 66.334,00 |
| 10.07.2025 | 1,58 | 1,63 | 1,58 | 1,60 | 0,19% | 111.500,00 |
| 09.07.2025 | 1,62 | 1,63 | 1,58 | 1,60 | -1,11% | 2.360,00 |
| 08.07.2025 | 1,67 | 1,69 | 1,57 | 1,62 | -0,61% | 48.637,00 |
| 07.07.2025 | 1,42 | 1,75 | 1,42 | 1,63 | 14,81% | 10.950,00 |
| 04.07.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,29% | - |
| 03.07.2025 | 1,42 | 1,43 | 1,38 | 1,40 | -1,06% | - |
| 02.07.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,58% | - |
| 01.07.2025 | 1,41 | 1,42 | 1,39 | 1,39 | -0,85% | 6.000,00 |
| 30.06.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -0,21% | 69.700,00 |
| 27.06.2025 | 1,42 | 1,43 | 1,40 | 1,41 | -1,40% | 10.690,00 |
| 26.06.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,71% | - |
| 25.06.2025 | 1,43 | 1,44 | 1,41 | 1,42 | -0,14% | - |
| 24.06.2025 | 1,43 | 1,43 | 1,38 | 1,42 | -0,14% | - |
| 23.06.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,14% | 2.050,00 |
| 20.06.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -0,56% | - |
| 19.06.2025 | 1,43 | 1,43 | 1,41 | 1,43 | 0,00% | - |
| 18.06.2025 | 1,43 | 1,44 | 1,41 | 1,43 | 0,21% | - |
| 17.06.2025 | 1,46 | 1,48 | 1,41 | 1,43 | -2,40% | - |
| 16.06.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 2,24% | - |
| 13.06.2025 | 1,43 | 1,47 | 1,42 | 1,43 | -3,38% | - |
| 12.06.2025 | 1,48 | 1,49 | 1,46 | 1,48 | 0,00% | 20.250,00 |
| 11.06.2025 | 1,48 | 1,51 | 1,46 | 1,48 | 0,00% | - |
| 10.06.2025 | 1,50 | 1,51 | 1,46 | 1,48 | -1,34% | - |
| 09.06.2025 | 1,47 | 1,50 | 1,46 | 1,50 | 2,04% | - |
| 06.06.2025 | 1,49 | 1,50 | 1,45 | 1,47 | -1,28% | 28.750,00 |
| 05.06.2025 | 1,49 | 1,51 | 1,48 | 1,49 | 0,00% | - |
| 04.06.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -0,54% | - |
| 03.06.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 0,67% | 100.000,00 |
| 02.06.2025 | 1,49 | 1,53 | 1,43 | 1,49 | -0,54% | - |
| 30.05.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -0,67% | - |
| 29.05.2025 | 1,49 | 1,55 | 1,47 | 1,50 | 1,35% | 1.480,00 |
| 28.05.2025 | 1,48 | 1,54 | 1,48 | 1,48 | 0,68% | - |
| 27.05.2025 | 1,50 | 1,52 | 1,47 | 1,47 | -1,47% | 3.180,00 |
| 26.05.2025 | 1,50 | 1,54 | 1,50 | 1,50 | -1,52% | 360,00 |
| 23.05.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 1,54% | - |
| 22.05.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -3,11% | 9.200,00 |
| 21.05.2025 | 1,53 | 1,55 | 1,50 | 1,54 | 0,65% | - |
| 20.05.2025 | 1,53 | 1,55 | 1,52 | 1,53 | -0,13% | - |
| 19.05.2025 | 1,57 | 1,60 | 1,53 | 1,54 | -2,10% | - |
| 16.05.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -1,69% | - |
| 15.05.2025 | 1,60 | 1,63 | 1,59 | 1,60 | -0,50% | - |
| 14.05.2025 | 1,59 | 1,64 | 1,57 | 1,60 | 0,82% | 34.500,00 |
| 13.05.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 0,76% | - |
| 12.05.2025 | 1,55 | 1,59 | 1,54 | 1,58 | 2,27% | 70.500,00 |
| 09.05.2025 | 1,59 | 1,60 | 1,49 | 1,54 | -2,65% | 82.000,00 |
| 08.05.2025 | 1,59 | 1,59 | 1,57 | 1,59 | -0,31% | - |
| 07.05.2025 | 1,59 | 1,59 | 1,57 | 1,59 | 0,32% | - |
| 06.05.2025 | 1,60 | 1,62 | 1,59 | 1,59 | -0,63% | - |
| 05.05.2025 | 1,59 | 1,61 | 1,57 | 1,60 | 0,31% | 15.500,00 |
| 02.05.2025 | 1,56 | 1,64 | 1,56 | 1,59 | 2,05% | 70.400,00 |
| 30.04.2025 | 1,59 | 1,59 | 1,55 | 1,56 | -2,01% | - |
| 29.04.2025 | 1,57 | 1,62 | 1,57 | 1,59 | 1,08% | - |
| 28.04.2025 | 1,57 | 1,60 | 1,55 | 1,57 | 1,48% | - |
| 25.04.2025 | 1,53 | 1,60 | 1,51 | 1,55 | 1,31% | - |
| 24.04.2025 | 1,50 | 1,54 | 1,50 | 1,53 | 1,32% | - |
| 23.04.2025 | 1,50 | 1,54 | 1,45 | 1,51 | 1,14% | - |
| 22.04.2025 | 1,48 | 1,50 | 1,46 | 1,49 | 1,56% | - |
| 17.04.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 1,03% | - |
| 16.04.2025 | 1,44 | 1,49 | 1,42 | 1,46 | 0,48% | 23.000,00 |
| 15.04.2025 | 1,44 | 1,47 | 1,43 | 1,45 | 0,91% | 31.750,00 |
| 14.04.2025 | 1,45 | 1,48 | 1,41 | 1,44 | 1,20% | - |
| 11.04.2025 | 1,42 | 1,43 | 1,39 | 1,42 | -0,14% | - |
| 10.04.2025 | 1,40 | 1,44 | 1,40 | 1,42 | 1,21% | 27.500,00 |
| 09.04.2025 | 1,43 | 1,43 | 1,37 | 1,40 | -1,89% | 130.000,00 |
| 08.04.2025 | 1,41 | 1,43 | 1,38 | 1,43 | 3,77% | - |
| 07.04.2025 | 1,42 | 1,44 | 1,33 | 1,38 | -6,07% | 86.000,00 |
| 04.04.2025 | 1,51 | 1,53 | 1,45 | 1,47 | -2,85% | 7.836,00 |
| 03.04.2025 | 1,52 | 1,55 | 1,49 | 1,51 | -2,08% | - |
| 02.04.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 1,31% | - |
| 01.04.2025 | 1,52 | 1,57 | 1,50 | 1,52 | -0,20% | - |
| 31.03.2025 | 1,55 | 1,57 | 1,53 | 1,53 | -1,93% | 3.360,00 |
| 28.03.2025 | 1,58 | 1,61 | 1,53 | 1,56 | -1,83% | 10.442,00 |
| 27.03.2025 | 1,58 | 1,62 | 1,55 | 1,58 | 0,06% | 4.200,00 |
| 26.03.2025 | 1,59 | 1,61 | 1,55 | 1,58 | 0,13% | 181.935,00 |
| 25.03.2025 | 1,58 | 1,59 | 1,56 | 1,58 | 0,38% | - |
| 24.03.2025 | 1,61 | 1,61 | 1,55 | 1,58 | -1,93% | - |
| 21.03.2025 | 1,61 | 1,61 | 1,58 | 1,61 | 0,00% | - |
| 20.03.2025 | 1,63 | 1,63 | 1,57 | 1,61 | -1,53% | 21.500,00 |
| 19.03.2025 | 1,63 | 1,65 | 1,60 | 1,63 | 0,06% | - |
| 18.03.2025 | 1,63 | 1,66 | 1,62 | 1,63 | -0,24% | - |
| 17.03.2025 | 1,63 | 1,66 | 1,61 | 1,63 | 0,12% | 1.470,00 |
| 14.03.2025 | 1,61 | 1,63 | 1,59 | 1,63 | 1,37% | - |
| 13.03.2025 | 1,65 | 1,65 | 1,60 | 1,61 | -2,13% | - |
| 12.03.2025 | 1,66 | 1,66 | 1,63 | 1,65 | -0,78% | - |
| 11.03.2025 | 1,65 | 1,66 | 1,59 | 1,66 | 0,48% | 1.100,00 |
| 10.03.2025 | 1,69 | 1,70 | 1,65 | 1,65 | -2,71% | - |
| 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 |