2,128€
2,16%
Echtzeit-Aktienkurs Sthree PLC
Bid:
Ask:
Aktienkurse zur Sthree PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,10 | 2,13 | 2,09 | 2,12 | 1,80% | - |
| 07.05.2026 | 2,02 | 2,09 | 1,96 | 2,08 | 5,60% | - |
| 06.05.2026 | 2,00 | 2,03 | 1,96 | 1,97 | -1,28% | - |
| 05.05.2026 | 1,95 | 2,04 | 1,95 | 2,00 | 1,97% | - |
| 04.05.2026 | 1,98 | 2,01 | 1,96 | 1,96 | 2,40% | - |
| 30.04.2026 | 1,92 | 1,94 | 1,91 | 1,91 | -0,31% | - |
| 29.04.2026 | 1,88 | 1,93 | 1,82 | 1,92 | 1,53% | - |
| 28.04.2026 | 1,89 | 1,91 | 1,87 | 1,89 | -0,16% | - |
| 27.04.2026 | 1,83 | 1,89 | 1,82 | 1,89 | 3,84% | - |
| 24.04.2026 | 1,84 | 1,86 | 1,80 | 1,82 | -0,60% | - |
| 23.04.2026 | 1,88 | 1,89 | 1,82 | 1,83 | -0,54% | - |
| 22.04.2026 | 1,82 | 1,87 | 1,81 | 1,84 | 1,65% | - |
| 21.04.2026 | 1,82 | 1,84 | 1,79 | 1,81 | 1,17% | - |
| 20.04.2026 | 1,78 | 1,81 | 1,77 | 1,79 | -0,50% | - |
| 17.04.2026 | 1,78 | 1,83 | 1,77 | 1,80 | 0,84% | - |
| 16.04.2026 | 1,79 | 1,82 | 1,76 | 1,79 | 1,19% | - |
| 15.04.2026 | 1,81 | 1,81 | 1,76 | 1,77 | 0,00% | - |
| 14.04.2026 | 1,74 | 1,77 | 1,73 | 1,77 | 2,67% | - |
| 13.04.2026 | 1,72 | 1,74 | 1,69 | 1,72 | -1,26% | - |
| 10.04.2026 | 1,75 | 1,76 | 1,72 | 1,74 | -0,17% | - |
| 09.04.2026 | 1,76 | 1,78 | 1,74 | 1,75 | -2,73% | - |
| 08.04.2026 | 1,82 | 1,83 | 1,78 | 1,79 | 4,67% | - |
| 07.04.2026 | 1,71 | 1,72 | 1,71 | 1,71 | 1,48% | - |
| 02.04.2026 | 1,69 | 1,72 | 1,68 | 1,69 | -1,69% | - |
| 01.04.2026 | 1,76 | 1,78 | 1,69 | 1,72 | -0,69% | 10.660,00 |
| 31.03.2026 | 1,73 | 1,76 | 1,72 | 1,73 | -0,40% | - |
| 30.03.2026 | 1,75 | 1,77 | 1,72 | 1,74 | 0,12% | - |
| 27.03.2026 | 1,75 | 1,75 | 1,72 | 1,74 | -1,20% | - |
| 26.03.2026 | 1,68 | 1,77 | 1,68 | 1,76 | 1,04% | - |
| 25.03.2026 | 1,74 | 1,75 | 1,71 | 1,74 | 0,06% | - |
| 24.03.2026 | 1,74 | 1,81 | 1,71 | 1,74 | -3,23% | - |
| 23.03.2026 | 1,75 | 1,86 | 1,72 | 1,80 | -0,06% | 590,00 |
| 20.03.2026 | 1,84 | 1,86 | 1,79 | 1,80 | -3,91% | - |
| 19.03.2026 | 1,85 | 1,90 | 1,83 | 1,87 | -1,58% | - |
| 18.03.2026 | 1,94 | 1,95 | 1,89 | 1,90 | -1,04% | - |
| 17.03.2026 | 1,93 | 1,97 | 1,84 | 1,92 | -2,88% | - |
| 16.03.2026 | 2,05 | 2,07 | 1,96 | 1,98 | -2,49% | - |
| 13.03.2026 | 2,02 | 2,05 | 2,00 | 2,03 | 0,97% | - |
| 12.03.2026 | 2,00 | 2,03 | 1,99 | 2,01 | -1,50% | - |
| 11.03.2026 | 2,04 | 2,05 | 1,99 | 2,04 | 2,00% | - |
| 10.03.2026 | 2,01 | 2,05 | 1,99 | 2,00 | -0,65% | - |
| 09.03.2026 | 1,96 | 2,06 | 1,95 | 2,01 | -1,33% | - |
| 06.03.2026 | 2,07 | 2,09 | 2,01 | 2,04 | 1,42% | - |
| 05.03.2026 | 2,01 | 2,03 | 1,99 | 2,01 | -0,57% | - |
| 04.03.2026 | 1,98 | 2,05 | 1,93 | 2,02 | 1,03% | - |
| 03.03.2026 | 1,98 | 2,02 | 1,96 | 2,00 | -0,55% | - |
| 02.03.2026 | 1,98 | 2,03 | 1,97 | 2,01 | -0,10% | - |
| 27.02.2026 | 1,94 | 2,01 | 1,94 | 2,01 | 4,30% | - |
| 26.02.2026 | 1,90 | 1,93 | 1,90 | 1,93 | 1,26% | - |
| 25.02.2026 | 1,92 | 1,96 | 1,90 | 1,91 | -2,85% | - |
| 24.02.2026 | 1,96 | 1,98 | 1,95 | 1,96 | -0,98% | - |
| 23.02.2026 | 1,98 | 2,03 | 1,97 | 1,98 | -1,17% | - |
| 20.02.2026 | 2,00 | 2,05 | 1,98 | 2,01 | 0,78% | - |
| 19.02.2026 | 2,00 | 2,03 | 1,98 | 1,99 | 1,53% | - |
| 18.02.2026 | 2,01 | 2,03 | 1,94 | 1,96 | -1,68% | - |
| 17.02.2026 | 1,99 | 2,01 | 1,98 | 1,99 | -0,40% | - |
| 16.02.2026 | 2,06 | 2,09 | 1,98 | 2,00 | -2,86% | - |
| 13.02.2026 | 2,05 | 2,10 | 2,04 | 2,06 | -2,14% | - |
| 12.02.2026 | 2,11 | 2,16 | 2,08 | 2,11 | 0,48% | - |
| 11.02.2026 | 2,14 | 2,14 | 2,08 | 2,10 | -1,64% | - |
| 10.02.2026 | 2,10 | 2,14 | 2,09 | 2,13 | 1,19% | - |
| 09.02.2026 | 2,12 | 2,16 | 2,10 | 2,11 | 0,00% | - |
| 06.02.2026 | 2,13 | 2,14 | 2,07 | 2,11 | -3,77% | - |
| 05.02.2026 | 2,24 | 2,25 | 2,19 | 2,19 | -1,13% | - |
| 04.02.2026 | 2,15 | 2,22 | 2,14 | 2,21 | -0,90% | - |
| 03.02.2026 | 2,26 | 2,26 | 2,23 | 2,23 | -0,56% | - |
| 02.02.2026 | 2,23 | 2,25 | 2,21 | 2,25 | 0,90% | - |
| 30.01.2026 | 2,22 | 2,24 | 2,19 | 2,23 | 0,00% | - |
| 29.01.2026 | 2,22 | 2,23 | 2,18 | 2,23 | -0,78% | - |
| 28.01.2026 | 2,23 | 2,24 | 2,22 | 2,24 | 1,93% | - |
| 27.01.2026 | 2,17 | 2,28 | 2,15 | 2,20 | 2,33% | - |
| 26.01.2026 | 2,16 | 2,17 | 2,15 | 2,15 | -0,58% | - |
| 23.01.2026 | 2,16 | 2,19 | 2,14 | 2,16 | 1,29% | - |
| 22.01.2026 | 2,10 | 2,15 | 2,09 | 2,14 | 3,14% | - |
| 21.01.2026 | 2,08 | 2,09 | 2,06 | 2,07 | 0,24% | - |
| 20.01.2026 | 2,08 | 2,09 | 2,05 | 2,07 | -1,31% | - |
| 19.01.2026 | 2,07 | 2,11 | 2,06 | 2,09 | -1,76% | - |
| 16.01.2026 | 2,16 | 2,17 | 2,12 | 2,13 | 0,47% | - |
| 15.01.2026 | 2,13 | 2,14 | 2,10 | 2,12 | 1,92% | - |
| 14.01.2026 | 2,09 | 2,14 | 2,07 | 2,08 | -0,83% | - |
| 13.01.2026 | 2,12 | 2,12 | 2,08 | 2,10 | -0,47% | - |
| 12.01.2026 | 2,11 | 2,14 | 2,10 | 2,11 | 0,12% | - |
| 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 | -0,12% | - |
| 19.12.2025 | 2,14 | 2,14 | 2,11 | 2,12 | -0,12% | - |
| 18.12.2025 | 2,12 | 2,13 | 2,11 | 2,12 | 0,35% | - |
| 17.12.2025 | 2,03 | 2,12 | 2,03 | 2,12 | 0,00% | - |
| 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% | - |