2,388€
3,35%
Echtzeit-Aktienkurs STHREE PLC LS -,01
Bid:
Ask:
Aktienkurse zur STHREE PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.08.2025 | 2,38 | 2,43 | 2,37 | 2,40 | 1,16% | - |
| 05.08.2025 | 2,40 | 2,41 | 2,30 | 2,37 | -0,84% | - |
| 04.08.2025 | 2,43 | 2,44 | 2,36 | 2,39 | -1,24% | - |
| 01.08.2025 | 2,46 | 2,49 | 2,41 | 2,42 | -2,52% | - |
| 31.07.2025 | 2,44 | 2,54 | 2,41 | 2,48 | 1,12% | - |
| 30.07.2025 | 2,58 | 2,60 | 2,43 | 2,45 | -4,66% | 500,00 |
| 29.07.2025 | 2,84 | 2,84 | 2,54 | 2,57 | -9,02% | - |
| 28.07.2025 | 2,83 | 2,83 | 2,79 | 2,83 | 0,89% | - |
| 25.07.2025 | 2,73 | 2,81 | 2,72 | 2,80 | 2,56% | - |
| 24.07.2025 | 2,78 | 2,78 | 2,73 | 2,73 | -0,64% | - |
| 23.07.2025 | 2,69 | 2,78 | 2,69 | 2,75 | 3,19% | - |
| 22.07.2025 | 2,74 | 2,76 | 2,67 | 2,67 | -2,74% | - |
| 21.07.2025 | 2,79 | 2,81 | 2,74 | 2,74 | -1,79% | - |
| 18.07.2025 | 2,82 | 2,84 | 2,79 | 2,79 | -0,27% | - |
| 17.07.2025 | 2,82 | 2,84 | 2,79 | 2,80 | -0,36% | - |
| 16.07.2025 | 2,87 | 2,87 | 2,79 | 2,81 | -2,18% | - |
| 15.07.2025 | 2,88 | 2,93 | 2,85 | 2,87 | 0,00% | - |
| 14.07.2025 | 2,92 | 2,94 | 2,87 | 2,87 | -2,46% | - |
| 11.07.2025 | 2,93 | 2,95 | 2,92 | 2,94 | 0,09% | - |
| 10.07.2025 | 2,84 | 2,95 | 2,84 | 2,94 | 3,52% | - |
| 09.07.2025 | 2,76 | 2,89 | 2,73 | 2,84 | 2,90% | - |
| 08.07.2025 | 2,78 | 2,78 | 2,71 | 2,76 | -0,54% | - |
| 07.07.2025 | 2,80 | 2,82 | 2,77 | 2,78 | -0,72% | - |
| 04.07.2025 | 2,84 | 2,86 | 2,80 | 2,80 | -1,84% | - |
| 03.07.2025 | 2,85 | 2,89 | 2,84 | 2,85 | 0,35% | - |
| 02.07.2025 | 2,84 | 2,90 | 2,83 | 2,84 | 0,44% | - |
| 01.07.2025 | 2,86 | 2,89 | 2,80 | 2,83 | -1,31% | - |
| 30.06.2025 | 2,88 | 2,89 | 2,81 | 2,86 | -0,35% | - |
| 27.06.2025 | 2,88 | 2,95 | 2,86 | 2,87 | 0,26% | - |
| 26.06.2025 | 2,83 | 2,89 | 2,81 | 2,87 | 1,87% | - |
| 25.06.2025 | 2,84 | 2,91 | 2,81 | 2,81 | -0,88% | - |
| 24.06.2025 | 2,66 | 2,90 | 2,63 | 2,84 | 8,40% | - |
| 23.06.2025 | 2,69 | 2,72 | 2,61 | 2,62 | -3,15% | - |
| 20.06.2025 | 2,82 | 2,82 | 2,70 | 2,70 | -2,88% | - |
| 19.06.2025 | 2,78 | 2,79 | 2,75 | 2,78 | -0,54% | - |
| 18.06.2025 | 2,78 | 2,80 | 2,73 | 2,80 | 0,81% | - |
| 17.06.2025 | 2,80 | 2,83 | 2,77 | 2,78 | -0,98% | - |
| 16.06.2025 | 2,77 | 2,84 | 2,70 | 2,80 | 1,36% | - |
| 13.06.2025 | 2,78 | 2,88 | 2,74 | 2,77 | -2,21% | - |
| 12.06.2025 | 2,94 | 2,95 | 2,81 | 2,83 | -4,31% | - |
| 11.06.2025 | 2,89 | 2,97 | 2,86 | 2,96 | 2,07% | - |
| 10.06.2025 | 2,89 | 2,92 | 2,88 | 2,90 | 0,17% | - |
| 09.06.2025 | 2,80 | 2,93 | 2,77 | 2,89 | 3,21% | - |
| 06.06.2025 | 2,75 | 2,80 | 2,72 | 2,80 | 2,38% | - |
| 05.06.2025 | 2,79 | 2,80 | 2,71 | 2,74 | -2,06% | - |
| 04.06.2025 | 2,79 | 2,82 | 2,78 | 2,79 | 0,45% | - |
| 03.06.2025 | 2,78 | 2,80 | 2,75 | 2,78 | -0,36% | - |
| 02.06.2025 | 2,79 | 2,82 | 2,75 | 2,79 | -0,71% | - |
| 30.05.2025 | 2,73 | 2,82 | 2,72 | 2,81 | 3,21% | - |
| 29.05.2025 | 2,82 | 2,84 | 2,71 | 2,72 | -2,33% | - |
| 28.05.2025 | 2,80 | 2,83 | 2,74 | 2,79 | -0,80% | - |
| 27.05.2025 | 2,77 | 2,84 | 2,76 | 2,81 | 1,72% | - |
| 26.05.2025 | 2,75 | 2,77 | 2,73 | 2,76 | 1,38% | - |
| 23.05.2025 | 2,72 | 2,74 | 2,65 | 2,73 | 0,37% | - |
| 22.05.2025 | 2,73 | 2,78 | 2,70 | 2,72 | -0,37% | - |
| 21.05.2025 | 2,79 | 2,79 | 2,72 | 2,73 | -2,42% | - |
| 20.05.2025 | 2,79 | 2,81 | 2,76 | 2,79 | 0,18% | - |
| 19.05.2025 | 2,80 | 2,82 | 2,74 | 2,79 | -0,45% | - |
| 16.05.2025 | 2,82 | 2,97 | 2,78 | 2,80 | -0,62% | - |
| 15.05.2025 | 2,88 | 2,88 | 2,79 | 2,82 | -2,51% | - |
| 14.05.2025 | 2,94 | 2,96 | 2,88 | 2,89 | -1,87% | - |
| 13.05.2025 | 2,92 | 2,97 | 2,91 | 2,95 | 0,94% | - |
| 12.05.2025 | 2,87 | 2,96 | 2,85 | 2,92 | 2,28% | - |
| 09.05.2025 | 2,81 | 2,87 | 2,81 | 2,85 | 1,51% | - |
| 08.05.2025 | 2,81 | 2,87 | 2,78 | 2,81 | -1,92% | - |
| 07.05.2025 | 2,87 | 2,89 | 2,83 | 2,87 | 0,00% | - |
| 06.05.2025 | 2,91 | 2,95 | 2,82 | 2,87 | -1,72% | - |
| 05.05.2025 | 2,91 | 2,93 | 2,90 | 2,92 | 0,09% | - |
| 02.05.2025 | 2,92 | 2,97 | 2,86 | 2,91 | 0,17% | - |
| 30.04.2025 | 2,89 | 2,94 | 2,87 | 2,91 | 0,52% | - |
| 29.04.2025 | 2,87 | 2,93 | 2,87 | 2,89 | 0,70% | - |
| 28.04.2025 | 2,81 | 2,89 | 2,81 | 2,87 | 1,95% | - |
| 25.04.2025 | 2,80 | 2,83 | 2,80 | 2,82 | 0,81% | - |
| 24.04.2025 | 2,83 | 2,84 | 2,76 | 2,80 | -0,97% | - |
| 23.04.2025 | 2,78 | 2,89 | 2,78 | 2,82 | 2,36% | - |
| 22.04.2025 | 2,77 | 2,81 | 2,72 | 2,76 | -0,90% | - |
| 17.04.2025 | 2,81 | 2,83 | 2,78 | 2,78 | 0,54% | - |
| 16.04.2025 | 2,84 | 2,87 | 2,76 | 2,77 | -3,74% | - |
| 15.04.2025 | 2,82 | 2,90 | 2,82 | 2,88 | 1,86% | - |
| 14.04.2025 | 2,78 | 2,83 | 2,74 | 2,82 | 1,71% | - |
| 11.04.2025 | 2,84 | 2,87 | 2,72 | 2,78 | -2,03% | - |
| 10.04.2025 | 2,95 | 2,96 | 2,76 | 2,83 | -0,96% | - |
| 09.04.2025 | 2,75 | 2,87 | 2,63 | 2,86 | 4,00% | - |
| 08.04.2025 | 2,75 | 2,83 | 2,73 | 2,75 | 0,64% | - |
| 07.04.2025 | 2,76 | 2,85 | 2,66 | 2,73 | -2,50% | - |
| 04.04.2025 | 2,94 | 2,98 | 2,78 | 2,80 | -4,76% | - |
| 03.04.2025 | 3,09 | 3,12 | 2,94 | 2,94 | -5,99% | - |
| 02.04.2025 | 3,20 | 3,21 | 3,11 | 3,13 | -2,42% | - |