1,522€
-2,56%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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 |