2,118€
0,12%
Echtzeit-Aktienkurs STHREE PLC LS -,01
Bid:
Ask:
Aktienkurse zur STHREE PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,11 | 2,11 | 2,10 | 2,11 | -0,47% | - |
| 08.01.2026 | 2,16 | 2,17 | 2,11 | 2,12 | -2,98% | - |
| 07.01.2026 | 2,14 | 2,20 | 2,13 | 2,18 | 2,47% | - |
| 06.01.2026 | 2,15 | 2,15 | 2,09 | 2,13 | -0,35% | - |
| 05.01.2026 | 2,15 | 2,16 | 2,09 | 2,14 | -1,04% | - |
| 02.01.2026 | 2,17 | 2,21 | 2,14 | 2,16 | -0,92% | - |
| 30.12.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,28% | - |
| 29.12.2025 | 2,19 | 2,19 | 2,11 | 2,15 | 0,00% | - |
| 23.12.2025 | 2,16 | 2,16 | 2,13 | 2,15 | 1,53% | - |
| 22.12.2025 | 2,12 | 2,18 | 2,10 | 2,12 | -0,24% | - |
| 18.12.2025 | 2,12 | 2,13 | 2,11 | 2,12 | 0,35% | - |
| 16.12.2025 | 2,00 | 2,16 | 1,97 | 2,12 | 9,19% | - |
| 15.12.2025 | 1,94 | 1,94 | 1,88 | 1,94 | 0,10% | - |
| 12.12.2025 | 1,87 | 1,95 | 1,86 | 1,94 | 3,81% | - |
| 11.12.2025 | 1,86 | 1,87 | 1,84 | 1,86 | 0,76% | - |
| 10.12.2025 | 1,87 | 1,90 | 1,85 | 1,85 | -1,12% | - |
| 09.12.2025 | 1,90 | 1,91 | 1,86 | 1,87 | -0,69% | - |
| 08.12.2025 | 1,93 | 1,93 | 1,85 | 1,88 | -2,43% | - |
| 05.12.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 2,49% | - |
| 03.12.2025 | 1,85 | 1,89 | 1,84 | 1,88 | 0,37% | - |
| 02.12.2025 | 1,91 | 1,92 | 1,88 | 1,88 | -0,74% | - |
| 01.12.2025 | 1,91 | 1,92 | 1,89 | 1,89 | -1,46% | - |
| 28.11.2025 | 1,89 | 1,93 | 1,87 | 1,92 | 1,43% | - |
| 27.11.2025 | 1,84 | 1,90 | 1,83 | 1,89 | 1,07% | - |
| 26.11.2025 | 1,89 | 1,90 | 1,84 | 1,87 | -0,64% | - |
| 25.11.2025 | 1,82 | 1,89 | 1,81 | 1,88 | 3,57% | - |
| 24.11.2025 | 1,84 | 1,85 | 1,80 | 1,82 | 0,72% | - |
| 20.11.2025 | 1,81 | 1,81 | 1,80 | 1,81 | 1,29% | - |
| 19.11.2025 | 1,77 | 1,79 | 1,77 | 1,78 | -0,56% | - |
| 18.11.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -0,99% | - |
| 17.11.2025 | 1,81 | 1,81 | 1,80 | 1,81 | 0,95% | - |
| 13.11.2025 | 1,82 | 1,88 | 1,79 | 1,79 | -3,91% | - |
| 12.11.2025 | 1,86 | 1,88 | 1,83 | 1,87 | 2,70% | - |
| 11.11.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -0,05% | - |
| 10.11.2025 | 1,81 | 1,83 | 1,76 | 1,82 | 1,28% | - |
| 07.11.2025 | 1,81 | 1,81 | 1,79 | 1,80 | 0,11% | - |
| 06.11.2025 | 1,83 | 1,83 | 1,78 | 1,79 | 0,22% | - |
| 05.11.2025 | 1,78 | 1,80 | 1,77 | 1,79 | 0,56% | - |
| 04.11.2025 | 1,79 | 1,80 | 1,76 | 1,78 | -1,22% | - |
| 03.11.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -0,77% | - |
| 31.10.2025 | 1,81 | 1,83 | 1,80 | 1,82 | 0,22% | - |
| 30.10.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -1,04% | - |
| 29.10.2025 | 1,84 | 1,86 | 1,82 | 1,83 | -1,19% | - |
| 28.10.2025 | 1,84 | 1,89 | 1,82 | 1,85 | 0,16% | - |
| 27.10.2025 | 1,86 | 1,88 | 1,84 | 1,85 | 0,00% | - |
| 24.10.2025 | 1,87 | 1,87 | 1,80 | 1,85 | 0,71% | - |
| 21.10.2025 | 1,83 | 1,86 | 1,81 | 1,84 | 0,27% | - |
| 20.10.2025 | 1,86 | 1,88 | 1,82 | 1,83 | -1,03% | 907,00 |
| 17.10.2025 | 1,86 | 1,89 | 1,82 | 1,85 | -1,12% | - |
| 16.10.2025 | 1,87 | 1,90 | 1,86 | 1,87 | -0,69% | - |
| 15.10.2025 | 1,87 | 1,89 | 1,82 | 1,89 | 0,11% | - |
| 14.10.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -0,79% | - |
| 13.10.2025 | 1,91 | 1,92 | 1,89 | 1,90 | -0,94% | - |
| 10.10.2025 | 1,91 | 1,96 | 1,87 | 1,92 | 0,16% | - |
| 09.10.2025 | 1,89 | 1,92 | 1,87 | 1,91 | 2,24% | - |
| 08.10.2025 | 1,87 | 1,89 | 1,87 | 1,87 | -1,21% | - |
| 07.10.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -0,16% | - |
| 06.10.2025 | 1,89 | 1,93 | 1,86 | 1,90 | 1,23% | - |
| 03.10.2025 | 1,87 | 1,88 | 1,87 | 1,87 | 0,21% | - |
| 02.10.2025 | 1,87 | 1,89 | 1,85 | 1,87 | -0,37% | - |
| 01.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,90% | - |
| 30.09.2025 | 1,87 | 1,90 | 1,84 | 1,89 | 3,16% | - |
| 29.09.2025 | 1,84 | 1,84 | 1,83 | 1,84 | 1,16% | - |
| 26.09.2025 | 1,81 | 1,86 | 1,80 | 1,82 | 1,00% | - |
| 25.09.2025 | 1,82 | 1,83 | 1,77 | 1,80 | 0,00% | - |
| 24.09.2025 | 1,78 | 1,80 | 1,76 | 1,80 | 0,84% | - |
| 23.09.2025 | 1,70 | 1,79 | 1,70 | 1,78 | 4,64% | - |
| 22.09.2025 | 1,68 | 1,72 | 1,66 | 1,70 | 2,41% | - |
| 19.09.2025 | 1,59 | 1,67 | 1,58 | 1,66 | 2,59% | - |
| 18.09.2025 | 1,59 | 1,66 | 1,59 | 1,62 | 1,76% | - |
| 17.09.2025 | 1,63 | 1,67 | 1,59 | 1,59 | -0,75% | - |
| 16.09.2025 | 2,16 | 2,17 | 1,59 | 1,61 | -25,52% | 2.549,00 |
| 15.09.2025 | 2,17 | 2,20 | 2,13 | 2,16 | -0,35% | - |
| 12.09.2025 | 2,16 | 2,18 | 2,14 | 2,16 | -1,03% | - |
| 11.09.2025 | 2,16 | 2,19 | 2,14 | 2,19 | 1,63% | - |
| 10.09.2025 | 2,18 | 2,18 | 2,14 | 2,15 | -2,60% | - |
| 09.09.2025 | 2,21 | 2,24 | 2,20 | 2,21 | -1,78% | - |
| 08.09.2025 | 2,26 | 2,28 | 2,25 | 2,25 | -0,44% | - |
| 05.09.2025 | 2,25 | 2,27 | 2,23 | 2,26 | 0,33% | - |
| 04.09.2025 | 2,26 | 2,28 | 2,24 | 2,25 | 0,33% | - |
| 03.09.2025 | 2,27 | 2,28 | 2,20 | 2,24 | 0,67% | - |
| 02.09.2025 | 2,30 | 2,31 | 2,22 | 2,23 | -3,68% | 2.000,00 |
| 01.09.2025 | 2,28 | 2,32 | 2,27 | 2,31 | 1,43% | - |
| 29.08.2025 | 2,31 | 2,31 | 2,25 | 2,28 | -1,30% | - |
| 28.08.2025 | 2,35 | 2,37 | 2,30 | 2,31 | -1,60% | - |
| 27.08.2025 | 2,37 | 2,40 | 2,34 | 2,35 | -0,74% | - |
| 26.08.2025 | 2,37 | 2,45 | 2,34 | 2,37 | -0,63% | - |
| 25.08.2025 | 2,38 | 2,40 | 2,37 | 2,38 | -0,21% | - |
| 22.08.2025 | 2,31 | 2,40 | 2,30 | 2,39 | 3,25% | - |
| 21.08.2025 | 2,39 | 2,40 | 2,31 | 2,31 | -3,65% | - |
| 20.08.2025 | 2,38 | 2,41 | 2,36 | 2,40 | 0,95% | - |
| 19.08.2025 | 2,33 | 2,39 | 2,33 | 2,38 | 1,71% | - |
| 18.08.2025 | 2,37 | 2,39 | 2,32 | 2,34 | -1,06% | - |
| 15.08.2025 | 2,38 | 2,39 | 2,36 | 2,36 | -0,42% | - |
| 14.08.2025 | 2,38 | 2,40 | 2,36 | 2,37 | -1,04% | - |
| 13.08.2025 | 2,39 | 2,40 | 2,36 | 2,40 | 0,42% | - |
| 12.08.2025 | 2,42 | 2,43 | 2,37 | 2,39 | -1,34% | - |
| 11.08.2025 | 2,43 | 2,44 | 2,40 | 2,42 | -0,21% | - |
| 08.08.2025 | 2,44 | 2,45 | 2,37 | 2,42 | -0,62% | - |
| 07.08.2025 | 2,41 | 2,47 | 2,39 | 2,44 | 1,77% | - |