1,210€
2,54%
Echtzeit-Aktienkurs STV Group PLC
Bid:
Ask:
Aktienkurse zur STV Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,84% | - |
| 04.05.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 4,39% | - |
| 30.04.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 29.04.2026 | 1,21 | 1,21 | 1,14 | 1,14 | -5,00% | - |
| 28.04.2026 | 1,15 | 1,20 | 1,15 | 1,20 | 4,35% | - |
| 27.04.2026 | 1,17 | 1,19 | 1,15 | 1,15 | -1,71% | - |
| 24.04.2026 | 1,16 | 1,19 | 1,15 | 1,17 | 1,74% | - |
| 23.04.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -2,54% | - |
| 22.04.2026 | 1,19 | 1,19 | 1,16 | 1,18 | 0,85% | - |
| 21.04.2026 | 1,17 | 1,19 | 1,17 | 1,17 | 0,00% | - |
| 20.04.2026 | 1,16 | 1,18 | 1,16 | 1,17 | 0,00% | - |
| 17.04.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 16.04.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 15.04.2026 | 1,20 | 1,20 | 1,15 | 1,15 | -4,17% | - |
| 14.04.2026 | 1,16 | 1,20 | 1,14 | 1,20 | 3,45% | - |
| 13.04.2026 | 1,17 | 1,18 | 1,14 | 1,16 | -2,52% | - |
| 10.04.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 2,59% | - |
| 09.04.2026 | 1,18 | 1,19 | 1,16 | 1,16 | -1,69% | - |
| 08.04.2026 | 1,22 | 1,22 | 1,17 | 1,18 | -1,26% | - |
| 07.04.2026 | 1,13 | 1,20 | 1,13 | 1,20 | 1,70% | - |
| 02.04.2026 | 1,18 | 1,18 | 1,17 | 1,18 | 1,29% | - |
| 01.04.2026 | 1,18 | 1,19 | 1,16 | 1,16 | -0,85% | - |
| 31.03.2026 | 1,19 | 1,20 | 1,17 | 1,17 | 0,00% | - |
| 30.03.2026 | 1,17 | 1,20 | 1,17 | 1,17 | 0,00% | - |
| 27.03.2026 | 1,17 | 1,20 | 1,17 | 1,17 | 0,00% | - |
| 26.03.2026 | 1,17 | 1,20 | 1,17 | 1,17 | -0,85% | - |
| 25.03.2026 | 1,14 | 1,20 | 1,14 | 1,18 | -1,26% | - |
| 24.03.2026 | 1,17 | 1,21 | 1,17 | 1,20 | 1,27% | - |
| 23.03.2026 | 1,16 | 1,21 | 1,16 | 1,18 | 0,00% | - |
| 20.03.2026 | 1,19 | 1,22 | 1,18 | 1,18 | -0,84% | - |
| 19.03.2026 | 1,20 | 1,22 | 1,19 | 1,19 | -1,65% | - |
| 18.03.2026 | 1,19 | 1,24 | 1,19 | 1,21 | 3,42% | - |
| 17.03.2026 | 1,23 | 1,28 | 1,17 | 1,17 | -8,24% | - |
| 16.03.2026 | 1,28 | 1,28 | 1,27 | 1,28 | 0,39% | - |
| 13.03.2026 | 1,27 | 1,29 | 1,27 | 1,27 | 0,00% | - |
| 12.03.2026 | 1,27 | 1,31 | 1,25 | 1,27 | -0,78% | - |
| 11.03.2026 | 1,28 | 1,30 | 1,25 | 1,28 | 0,00% | - |
| 10.03.2026 | 1,26 | 1,29 | 1,25 | 1,28 | 0,79% | - |
| 09.03.2026 | 1,24 | 1,31 | 1,24 | 1,27 | -0,78% | - |
| 06.03.2026 | 1,29 | 1,31 | 1,27 | 1,28 | 0,00% | - |
| 05.03.2026 | 1,28 | 1,31 | 1,28 | 1,28 | -0,78% | - |
| 04.03.2026 | 1,25 | 1,29 | 1,24 | 1,29 | 1,57% | - |
| 03.03.2026 | 1,26 | 1,28 | 1,24 | 1,27 | 4,96% | - |
| 02.03.2026 | 1,25 | 1,28 | 1,21 | 1,21 | -4,72% | - |
| 27.02.2026 | 1,27 | 1,28 | 1,25 | 1,27 | 0,00% | - |
| 26.02.2026 | 1,24 | 1,28 | 1,24 | 1,27 | 2,42% | - |
| 25.02.2026 | 1,28 | 1,28 | 1,24 | 1,24 | -3,13% | - |
| 24.02.2026 | 1,26 | 1,28 | 1,25 | 1,28 | 1,59% | - |
| 23.02.2026 | 1,29 | 1,29 | 1,26 | 1,26 | -2,33% | - |
| 20.02.2026 | 1,33 | 1,33 | 1,27 | 1,29 | -2,27% | - |
| 19.02.2026 | 1,32 | 1,32 | 1,28 | 1,32 | 0,00% | - |
| 18.02.2026 | 1,32 | 1,33 | 1,29 | 1,32 | 0,00% | - |
| 17.02.2026 | 1,30 | 1,34 | 1,29 | 1,32 | -2,94% | - |
| 16.02.2026 | 1,32 | 1,37 | 1,32 | 1,36 | 3,03% | - |
| 13.02.2026 | 1,37 | 1,37 | 1,32 | 1,32 | -3,65% | - |
| 12.02.2026 | 1,35 | 1,37 | 1,34 | 1,37 | 2,24% | - |
| 11.02.2026 | 1,32 | 1,37 | 1,32 | 1,34 | 1,52% | - |
| 10.02.2026 | 1,34 | 1,35 | 1,32 | 1,32 | -1,49% | - |
| 09.02.2026 | 1,30 | 1,35 | 1,30 | 1,34 | 3,08% | - |
| 06.02.2026 | 1,33 | 1,36 | 1,30 | 1,30 | -2,26% | - |
| 05.02.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 0,76% | - |
| 04.02.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -1,49% | - |
| 03.02.2026 | 1,34 | 1,36 | 1,33 | 1,34 | 0,75% | - |
| 02.02.2026 | 1,32 | 1,36 | 1,32 | 1,33 | 0,00% | - |
| 30.01.2026 | 1,27 | 1,34 | 1,27 | 1,33 | 0,76% | - |
| 29.01.2026 | 1,33 | 1,34 | 1,30 | 1,32 | -1,49% | - |
| 28.01.2026 | 1,30 | 1,36 | 1,29 | 1,34 | 3,88% | - |
| 27.01.2026 | 1,31 | 1,32 | 1,29 | 1,29 | -0,77% | - |
| 26.01.2026 | 1,32 | 1,33 | 1,29 | 1,30 | -1,52% | - |
| 23.01.2026 | 1,29 | 1,36 | 1,29 | 1,32 | 2,33% | - |
| 22.01.2026 | 1,25 | 1,35 | 1,25 | 1,29 | 3,20% | - |
| 21.01.2026 | 1,27 | 1,31 | 1,25 | 1,25 | -0,79% | - |
| 20.01.2026 | 1,29 | 1,34 | 1,25 | 1,26 | -3,08% | - |
| 19.01.2026 | 1,33 | 1,35 | 1,28 | 1,30 | -3,70% | - |
| 16.01.2026 | 1,33 | 1,35 | 1,32 | 1,35 | 1,50% | - |
| 15.01.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 0,76% | - |
| 14.01.2026 | 1,37 | 1,37 | 1,31 | 1,32 | -3,65% | - |
| 13.01.2026 | 1,30 | 1,37 | 1,30 | 1,37 | 5,38% | - |
| 12.01.2026 | 1,35 | 1,36 | 1,30 | 1,30 | -5,80% | - |
| 09.01.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 2,22% | - |
| 08.01.2026 | 1,31 | 1,37 | 1,31 | 1,35 | 3,05% | - |
| 07.01.2026 | 1,39 | 1,39 | 1,30 | 1,31 | -5,07% | - |
| 06.01.2026 | 1,22 | 1,41 | 1,22 | 1,38 | 13,11% | - |
| 05.01.2026 | 1,25 | 1,27 | 1,22 | 1,22 | -2,40% | - |
| 02.01.2026 | 1,28 | 1,28 | 1,21 | 1,25 | -2,34% | - |
| 30.12.2025 | 1,28 | 1,28 | 1,26 | 1,28 | 0,00% | - |
| 29.12.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -1,16% | - |
| 23.12.2025 | 1,31 | 1,32 | 1,30 | 1,30 | 1,57% | - |
| 22.12.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 4,51% | - |
| 19.12.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 18.12.2025 | 1,21 | 1,24 | 1,21 | 1,22 | -0,41% | - |
| 17.12.2025 | 1,22 | 1,24 | 1,22 | 1,22 | 1,67% | - |
| 16.12.2025 | 1,20 | 1,24 | 1,20 | 1,20 | 0,00% | - |
| 15.12.2025 | 1,22 | 1,24 | 1,20 | 1,20 | 0,84% | - |
| 12.12.2025 | 1,23 | 1,24 | 1,19 | 1,19 | -2,06% | - |
| 11.12.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 0,83% | - |
| 10.12.2025 | 1,21 | 1,23 | 1,16 | 1,21 | 0,42% | - |
| 09.12.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,42% | - |
| 08.12.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 05.12.2025 | 1,17 | 1,25 | 1,17 | 1,19 | -2,06% | - |