1,455€
-2,02%
Echtzeit-Aktienkurs STV Group PLC
Bid:
Ask:
Aktienkurse zur STV Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -1,68% | - |
| 21.08.2025 | 1,48 | 1,50 | 1,46 | 1,49 | 1,02% | - |
| 20.08.2025 | 1,46 | 1,49 | 1,43 | 1,47 | -0,34% | - |
| 19.08.2025 | 1,46 | 1,48 | 1,35 | 1,48 | 0,00% | - |
| 18.08.2025 | 1,47 | 1,49 | 1,37 | 1,48 | -0,67% | - |
| 15.08.2025 | 1,49 | 1,50 | 1,47 | 1,49 | -0,34% | - |
| 14.08.2025 | 1,47 | 1,50 | 1,46 | 1,49 | 1,02% | - |
| 13.08.2025 | 1,49 | 1,49 | 1,46 | 1,48 | -0,67% | - |
| 12.08.2025 | 1,49 | 1,52 | 1,45 | 1,49 | 0,34% | - |
| 11.08.2025 | 1,49 | 1,50 | 1,47 | 1,48 | -0,34% | - |
| 08.08.2025 | 1,47 | 1,50 | 1,44 | 1,49 | 1,71% | - |
| 07.08.2025 | 1,48 | 1,51 | 1,36 | 1,46 | -1,02% | - |
| 06.08.2025 | 1,51 | 1,51 | 1,47 | 1,48 | -1,34% | - |
| 05.08.2025 | 1,48 | 1,51 | 1,37 | 1,50 | 1,36% | - |
| 04.08.2025 | 1,50 | 1,50 | 1,45 | 1,48 | -1,34% | - |
| 01.08.2025 | 1,50 | 1,51 | 1,46 | 1,50 | 0,67% | - |
| 31.07.2025 | 1,49 | 1,56 | 1,40 | 1,49 | -1,33% | - |
| 30.07.2025 | 1,58 | 1,63 | 1,45 | 1,51 | -3,83% | - |
| 29.07.2025 | 1,69 | 1,71 | 1,57 | 1,57 | -6,85% | - |
| 28.07.2025 | 2,12 | 2,12 | 1,67 | 1,68 | -24,32% | 2.555,00 |
| 25.07.2025 | 2,20 | 2,25 | 2,20 | 2,22 | 0,00% | - |
| 24.07.2025 | 2,21 | 2,26 | 2,21 | 2,22 | 0,00% | - |
| 23.07.2025 | 2,26 | 2,28 | 2,21 | 2,22 | -0,89% | - |
| 22.07.2025 | 2,23 | 2,27 | 2,23 | 2,24 | -0,44% | - |
| 21.07.2025 | 2,23 | 2,28 | 2,23 | 2,25 | 0,45% | - |
| 18.07.2025 | 2,23 | 2,25 | 2,21 | 2,24 | 0,00% | - |
| 17.07.2025 | 2,24 | 2,28 | 2,23 | 2,24 | -0,44% | - |
| 16.07.2025 | 2,25 | 2,28 | 2,24 | 2,25 | 0,00% | - |
| 15.07.2025 | 2,25 | 2,27 | 2,23 | 2,25 | 0,00% | - |
| 14.07.2025 | 2,23 | 2,28 | 2,23 | 2,25 | -0,88% | - |
| 11.07.2025 | 2,22 | 2,29 | 2,21 | 2,27 | 1,34% | - |
| 10.07.2025 | 2,27 | 2,30 | 2,24 | 2,24 | -2,61% | - |
| 09.07.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 1,77% | - |
| 08.07.2025 | 2,27 | 2,30 | 2,26 | 2,26 | -1,74% | - |
| 07.07.2025 | 2,22 | 2,30 | 2,18 | 2,30 | 3,60% | - |
| 04.07.2025 | 2,17 | 2,22 | 2,14 | 2,22 | 2,30% | - |
| 03.07.2025 | 2,12 | 2,20 | 2,11 | 2,17 | 2,84% | - |
| 02.07.2025 | 2,10 | 2,14 | 2,09 | 2,11 | 0,48% | - |
| 01.07.2025 | 2,06 | 2,10 | 2,04 | 2,10 | 2,19% | - |
| 30.06.2025 | 2,04 | 2,12 | 2,03 | 2,06 | 1,23% | - |
| 27.06.2025 | 2,03 | 2,05 | 2,03 | 2,03 | -0,73% | - |
| 26.06.2025 | 2,07 | 2,08 | 2,05 | 2,05 | -0,97% | - |
| 25.06.2025 | 2,04 | 2,08 | 2,04 | 2,07 | 1,47% | - |
| 24.06.2025 | 2,06 | 2,06 | 2,02 | 2,04 | 0,00% | - |
| 23.06.2025 | 2,01 | 2,04 | 2,01 | 2,04 | 0,99% | - |
| 20.06.2025 | 2,03 | 2,04 | 2,00 | 2,02 | 0,50% | - |
| 19.06.2025 | 2,04 | 2,08 | 2,01 | 2,01 | -2,67% | - |
| 18.06.2025 | 2,08 | 2,09 | 2,06 | 2,06 | -0,72% | - |
| 17.06.2025 | 2,10 | 2,10 | 2,08 | 2,08 | 0,00% | - |
| 16.06.2025 | 2,11 | 2,13 | 2,06 | 2,08 | 0,73% | - |
| 13.06.2025 | 2,06 | 2,12 | 2,01 | 2,06 | 0,00% | - |
| 12.06.2025 | 2,11 | 2,15 | 2,06 | 2,06 | -2,83% | - |
| 11.06.2025 | 2,11 | 2,15 | 2,11 | 2,12 | 0,00% | - |
| 10.06.2025 | 2,12 | 2,14 | 2,11 | 2,12 | 0,00% | - |
| 09.06.2025 | 2,15 | 2,15 | 2,11 | 2,12 | -1,40% | - |
| 06.06.2025 | 2,11 | 2,16 | 2,11 | 2,15 | 1,90% | - |
| 05.06.2025 | 2,11 | 2,11 | 2,05 | 2,11 | 0,24% | - |
| 04.06.2025 | 2,08 | 2,11 | 2,07 | 2,11 | 1,69% | - |
| 03.06.2025 | 2,11 | 2,13 | 2,07 | 2,07 | -2,82% | - |
| 02.06.2025 | 2,08 | 2,15 | 2,08 | 2,13 | 1,43% | - |
| 30.05.2025 | 2,08 | 2,13 | 2,07 | 2,10 | 1,20% | - |
| 29.05.2025 | 2,06 | 2,14 | 2,06 | 2,08 | 1,72% | - |
| 28.05.2025 | 2,02 | 2,07 | 2,00 | 2,04 | 1,24% | - |
| 27.05.2025 | 1,96 | 2,03 | 1,95 | 2,02 | 2,81% | - |
| 26.05.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -0,76% | - |
| 23.05.2025 | 1,94 | 1,99 | 1,94 | 1,98 | 1,80% | - |
| 22.05.2025 | 1,93 | 1,99 | 1,93 | 1,94 | 0,52% | - |
| 21.05.2025 | 1,91 | 1,98 | 1,91 | 1,93 | 1,05% | - |
| 20.05.2025 | 1,93 | 1,96 | 1,91 | 1,91 | -1,29% | - |
| 19.05.2025 | 1,96 | 1,98 | 1,92 | 1,94 | -1,28% | - |
| 16.05.2025 | 1,98 | 2,00 | 1,96 | 1,96 | -0,76% | - |
| 15.05.2025 | 1,95 | 1,99 | 1,95 | 1,98 | 1,02% | - |
| 14.05.2025 | 1,97 | 2,00 | 1,95 | 1,96 | -0,76% | - |
| 13.05.2025 | 1,96 | 2,01 | 1,95 | 1,97 | 0,25% | - |
| 12.05.2025 | 1,98 | 2,00 | 1,97 | 1,97 | 0,00% | - |
| 09.05.2025 | 1,96 | 1,99 | 1,95 | 1,97 | 0,51% | - |
| 08.05.2025 | 1,95 | 1,99 | 1,94 | 1,96 | 0,77% | - |
| 07.05.2025 | 1,93 | 1,96 | 1,92 | 1,94 | 0,52% | - |
| 06.05.2025 | 1,94 | 1,94 | 1,90 | 1,93 | -0,26% | - |
| 05.05.2025 | 1,93 | 1,94 | 1,93 | 1,94 | -0,26% | - |
| 02.05.2025 | 1,92 | 1,95 | 1,92 | 1,94 | 1,31% | - |
| 30.04.2025 | 1,94 | 1,95 | 1,91 | 1,92 | -1,03% | - |
| 29.04.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 0,00% | - |
| 28.04.2025 | 1,91 | 1,95 | 1,91 | 1,94 | 1,31% | - |
| 25.04.2025 | 1,98 | 1,99 | 1,91 | 1,91 | -3,29% | - |
| 24.04.2025 | 1,92 | 2,02 | 1,92 | 1,98 | 2,07% | - |
| 23.04.2025 | 1,97 | 2,01 | 1,92 | 1,94 | -0,77% | - |
| 22.04.2025 | 1,90 | 1,96 | 1,89 | 1,95 | 2,63% | - |
| 17.04.2025 | 2,01 | 2,01 | 1,90 | 1,90 | -5,24% | - |
| 16.04.2025 | 1,90 | 2,02 | 1,90 | 2,01 | 4,70% | - |
| 15.04.2025 | 1,89 | 1,94 | 1,89 | 1,92 | 1,59% | - |
| 14.04.2025 | 1,87 | 1,93 | 1,84 | 1,89 | 1,07% | - |
| 11.04.2025 | 1,84 | 1,87 | 1,83 | 1,87 | 1,63% | - |
| 10.04.2025 | 1,79 | 1,86 | 1,79 | 1,84 | 1,94% | - |
| 09.04.2025 | 1,80 | 1,81 | 1,74 | 1,80 | 0,28% | - |
| 08.04.2025 | 1,75 | 1,81 | 1,74 | 1,80 | 3,16% | - |
| 07.04.2025 | 1,76 | 1,80 | 1,73 | 1,74 | -3,06% | - |
| 04.04.2025 | 1,92 | 1,95 | 1,74 | 1,80 | -6,51% | - |
| 03.04.2025 | 1,93 | 1,98 | 1,92 | 1,92 | -1,79% | - |
| 02.04.2025 | 1,96 | 2,01 | 1,96 | 1,96 | -0,26% | - |