3,575€
9,66%
Echtzeit-Aktienkurs STHREE PLC LS -,01
Bid:
Ask:
Aktienkurse zur STHREE PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -1,84% | - |
| 08.09.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -1,21% | - |
| 07.09.2026 | 3,30 | 3,30 | 3,30 | 3,30 | -1,20% | - |
| 04.09.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 0,91% | - |
| 03.09.2026 | 3,31 | 3,31 | 3,31 | 3,31 | -1,78% | - |
| 02.09.2026 | 3,37 | 3,37 | 3,37 | 3,37 | -3,30% | - |
| 01.09.2026 | 3,49 | 3,49 | 3,49 | 3,49 | -0,71% | - |
| 31.08.2026 | 3,51 | 3,51 | 3,51 | 3,51 | 4,46% | - |
| 28.08.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -1,61% | - |
| 27.08.2026 | 3,42 | 3,42 | 3,42 | 3,42 | -1,16% | - |
| 26.08.2026 | 3,46 | 3,46 | 3,46 | 3,46 | -0,29% | - |
| 25.08.2026 | 3,47 | 3,47 | 3,47 | 3,47 | 0,00% | - |
| 24.08.2026 | 3,47 | 3,47 | 3,47 | 3,47 | 2,51% | - |
| 21.08.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -1,60% | - |
| 20.08.2026 | 3,44 | 3,44 | 3,44 | 3,44 | -0,72% | - |
| 19.08.2026 | 3,46 | 3,46 | 3,46 | 3,46 | -0,14% | - |
| 18.08.2026 | 3,47 | 3,47 | 3,47 | 3,47 | 2,06% | - |
| 17.08.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 2,26% | - |
| 14.08.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 13.08.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -0,90% | - |
| 12.08.2026 | 3,35 | 3,35 | 3,35 | 3,35 | 1,36% | - |
| 11.08.2026 | 3,31 | 3,31 | 3,31 | 3,31 | -0,45% | - |
| 10.08.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 5,23% | - |
| 07.08.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,32% | - |
| 06.08.2026 | 3,15 | 3,15 | 3,15 | 3,15 | 0,80% | - |
| 05.08.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 6,85% | - |
| 04.08.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -1,18% | - |
| 03.08.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -2,80% | - |
| 31.07.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 2,53% | - |
| 30.07.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -2,63% | - |
| 29.07.2026 | 3,05 | 3,05 | 3,05 | 3,05 | 7,03% | - |
| 28.07.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | - |
| 27.07.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -0,18% | - |
| 24.07.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 2,33% | - |
| 23.07.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 12,07% | - |
| 22.07.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -1,58% | - |
| 21.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 1,81% | - |
| 20.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 4,42% | - |
| 17.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 3,49% | - |
| 16.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 1,32% | - |
| 15.07.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 4,38% | - |
| 14.07.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 6,63% | - |
| 13.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 6,77% | - |
| 10.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,63% | - |
| 09.07.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -4,05% | - |
| 08.07.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,82% | - |
| 07.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,41% | - |
| 06.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,63% | - |
| 03.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,17% | - |
| 02.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 2,74% | - |
| 01.07.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,30% | - |
| 30.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,43% | - |
| 29.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,88% | - |
| 26.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,84% | - |
| 25.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,75% | - |
| 24.06.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 3,11% | - |
| 23.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -3,01% | - |
| 22.06.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -3,63% | - |
| 19.06.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,63% | - |
| 18.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,21% | - |
| 17.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,21% | - |
| 16.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -2,84% | - |
| 15.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 2,49% | - |
| 12.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,10% | - |
| 11.06.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 10.06.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,32% | - |
| 09.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 2,60% | - |
| 08.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,84% | - |
| 05.06.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 3,71% | - |
| 04.06.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,87% | - |
| 03.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,94% | - |
| 02.06.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 3,37% | - |
| 01.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,37% | - |
| 29.05.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 3,08% | - |
| 28.05.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 1,51% | - |
| 27.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 1,86% | - |
| 26.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,77% | - |
| 25.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -2,79% | - |
| 22.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 3,91% | - |
| 21.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,75% | - |
| 20.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 2,93% | - |
| 19.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 2,07% | - |
| 18.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -4,09% | - |
| 15.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -5,53% | - |
| 14.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -8,33% | - |
| 13.05.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,72% | - |
| 12.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,48% | - |
| 11.05.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,72% | - |
| 08.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 8,22% | - |
| 07.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -2,04% | - |
| 06.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,82% | - |
| 05.05.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -0,92% | - |
| 04.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,61% | - |
| 30.04.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 4,25% | - |
| 29.04.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -2,03% | - |
| 28.04.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 3,31% | - |
| 27.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,55% | - |
| 24.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,53% | - |
| 23.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 2,00% | - |
| 22.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,22% | - |