3,100€
-1,59%
Echtzeit-Aktienkurs STS Group AG
Bid:
Ask:
Aktienkurse zur STS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 3,21 | 3,21 | 3,05 | 3,05 | -5,57% | 1.408,00 |
| 29.04.2026 | 3,10 | 3,23 | 3,10 | 3,23 | 8,03% | 410,00 |
| 28.04.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -7,43% | 10,00 |
| 27.04.2026 | 2,99 | 3,30 | 2,99 | 3,23 | 0,62% | 96,00 |
| 24.04.2026 | 3,07 | 3,21 | 3,07 | 3,21 | 2,56% | 812,00 |
| 23.04.2026 | 2,93 | 3,23 | 2,93 | 3,13 | 6,83% | 378,00 |
| 22.04.2026 | 3,03 | 3,03 | 2,93 | 2,93 | 1,03% | 23,00 |
| 21.04.2026 | 3,02 | 3,05 | 2,90 | 2,90 | -3,65% | 407,00 |
| 20.04.2026 | 2,92 | 3,01 | 2,92 | 3,01 | -0,66% | 718,00 |
| 17.04.2026 | 3,17 | 3,27 | 3,03 | 3,03 | -2,57% | 3.445,00 |
| 16.04.2026 | 2,80 | 3,17 | 2,80 | 3,11 | 5,78% | 13.170,00 |
| 15.04.2026 | 2,72 | 2,95 | 2,72 | 2,94 | -0,34% | 532,00 |
| 14.04.2026 | 2,62 | 2,95 | 2,62 | 2,95 | 6,12% | 92,00 |
| 13.04.2026 | 2,80 | 2,95 | 2,75 | 2,78 | -5,76% | 10.961,00 |
| 10.04.2026 | 2,86 | 2,95 | 2,86 | 2,95 | 0,00% | 59,00 |
| 09.04.2026 | 2,79 | 2,95 | 2,79 | 2,95 | 5,73% | 922,00 |
| 08.04.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -2,45% | 400,00 |
| 07.04.2026 | 2,78 | 2,95 | 2,78 | 2,86 | 2,14% | 26,00 |
| 02.04.2026 | 2,86 | 2,96 | 2,80 | 2,80 | -2,10% | 3.498,00 |
| 01.04.2026 | 2,96 | 2,96 | 2,86 | 2,86 | -3,38% | 55,00 |
| 31.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 5,71% | 177,00 |
| 30.03.2026 | 2,74 | 2,88 | 2,74 | 2,80 | 2,19% | 1.487,00 |
| 27.03.2026 | 2,82 | 2,82 | 2,74 | 2,74 | -4,20% | 1.944,00 |
| 26.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -3,38% | 613,00 |
| 25.03.2026 | 2,78 | 2,96 | 2,78 | 2,96 | -0,67% | 2,00 |
| 24.03.2026 | 2,86 | 2,98 | 2,86 | 2,98 | 4,20% | 982,00 |
| 23.03.2026 | 2,86 | 2,98 | 2,86 | 2,86 | 0,70% | 121,00 |
| 20.03.2026 | 2,84 | 2,98 | 2,84 | 2,84 | 2,16% | 14,00 |
| 19.03.2026 | 2,86 | 3,02 | 2,78 | 2,78 | -7,33% | 165,00 |
| 18.03.2026 | 2,86 | 3,00 | 2,86 | 3,00 | 0,00% | 111,00 |
| 17.03.2026 | 2,78 | 3,00 | 2,78 | 3,00 | 7,91% | 4,00 |
| 16.03.2026 | 2,96 | 3,06 | 2,78 | 2,78 | -4,79% | 3.976,00 |
| 13.03.2026 | 2,94 | 2,94 | 2,92 | 2,92 | 0,00% | 1.347,00 |
| 12.03.2026 | 2,92 | 3,06 | 2,92 | 2,92 | 0,00% | 9,00 |
| 11.03.2026 | 2,96 | 3,04 | 2,92 | 2,92 | -4,58% | 993,00 |
| 10.03.2026 | 2,92 | 3,06 | 2,92 | 3,06 | 4,79% | 52,00 |
| 09.03.2026 | 2,82 | 3,08 | 2,82 | 2,92 | 3,55% | 269,00 |
| 06.03.2026 | 3,00 | 3,00 | 2,82 | 2,82 | -7,84% | 1.648,00 |
| 05.03.2026 | 2,82 | 3,06 | 2,82 | 3,06 | 8,51% | 547,00 |
| 04.03.2026 | 2,86 | 2,96 | 2,82 | 2,82 | -8,44% | 10.315,00 |
| 03.03.2026 | 2,88 | 3,08 | 2,88 | 3,08 | -0,65% | 311,00 |
| 02.03.2026 | 2,86 | 3,10 | 2,86 | 3,10 | 5,44% | 1.260,00 |
| 27.02.2026 | 2,94 | 3,10 | 2,94 | 2,94 | 0,00% | 1.006,00 |
| 26.02.2026 | 3,20 | 3,20 | 2,94 | 2,94 | -9,82% | 5.741,00 |
| 25.02.2026 | 2,98 | 3,26 | 2,98 | 3,26 | 8,67% | 10,00 |
| 24.02.2026 | 2,96 | 3,10 | 2,96 | 3,00 | 1,35% | 8,00 |
| 23.02.2026 | 2,98 | 3,22 | 2,96 | 2,96 | -1,99% | 39,00 |
| 20.02.2026 | 3,04 | 3,04 | 3,02 | 3,02 | -6,21% | 476,00 |
| 19.02.2026 | 3,14 | 3,22 | 3,00 | 3,22 | -1,23% | 28,00 |
| 18.02.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 7,95% | 610,00 |
| 16.02.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -7,36% | 342,00 |
| 12.02.2026 | 3,14 | 3,26 | 3,04 | 3,26 | 0,00% | 177,00 |
| 11.02.2026 | 3,06 | 3,26 | 3,06 | 3,26 | 3,16% | 981,00 |
| 10.02.2026 | 3,02 | 3,16 | 3,02 | 3,16 | 5,33% | 23,00 |
| 09.02.2026 | 3,18 | 3,18 | 3,00 | 3,00 | -2,60% | 6,00 |
| 06.02.2026 | 2,98 | 3,16 | 2,96 | 3,08 | 3,36% | 3.702,00 |
| 05.02.2026 | 3,00 | 3,16 | 2,98 | 2,98 | -6,29% | 697,00 |
| 04.02.2026 | 3,04 | 3,20 | 2,98 | 3,18 | 7,43% | 6.109,00 |
| 03.02.2026 | 2,98 | 3,28 | 2,96 | 2,96 | -9,76% | 29,00 |
| 02.02.2026 | 2,96 | 3,28 | 2,96 | 3,28 | 2,50% | 2.053,00 |
| 30.01.2026 | 3,02 | 3,20 | 3,02 | 3,20 | 1,27% | 3.383,00 |
| 29.01.2026 | 3,10 | 3,38 | 3,06 | 3,16 | 1,94% | 1.161,00 |
| 28.01.2026 | 3,12 | 3,32 | 3,10 | 3,10 | -0,64% | 215,00 |
| 27.01.2026 | 3,06 | 3,36 | 3,06 | 3,12 | 1,96% | 991,00 |
| 26.01.2026 | 3,08 | 3,38 | 3,06 | 3,06 | -9,47% | 220,00 |
| 23.01.2026 | 3,10 | 3,38 | 3,08 | 3,38 | 11,92% | 524,00 |
| 22.01.2026 | 3,14 | 3,32 | 3,02 | 3,02 | -3,82% | 1.201,00 |
| 21.01.2026 | 3,06 | 3,36 | 3,06 | 3,14 | -6,55% | 1.403,00 |
| 20.01.2026 | 3,30 | 3,36 | 3,06 | 3,36 | 3,07% | 166,00 |
| 19.01.2026 | 3,02 | 3,34 | 3,02 | 3,26 | 7,95% | 933,00 |
| 16.01.2026 | 3,06 | 3,38 | 3,02 | 3,02 | -10,65% | 866,00 |
| 15.01.2026 | 3,06 | 3,38 | 3,06 | 3,38 | 7,64% | 2.148,00 |
| 14.01.2026 | 3,04 | 3,38 | 3,04 | 3,14 | -6,55% | 1.178,00 |
| 13.01.2026 | 3,00 | 3,36 | 3,00 | 3,36 | 14,29% | 4.258,00 |
| 12.01.2026 | 3,10 | 3,38 | 2,94 | 2,94 | -5,16% | 1.945,00 |
| 09.01.2026 | 2,94 | 3,24 | 2,94 | 3,10 | 2,65% | 8.142,00 |
| 08.01.2026 | 2,94 | 3,18 | 2,90 | 3,02 | 2,03% | 7.051,00 |
| 07.01.2026 | 3,16 | 3,38 | 2,90 | 2,96 | -1,99% | 20.785,00 |
| 06.01.2026 | 3,14 | 3,36 | 3,02 | 3,02 | -10,65% | 1.592,00 |
| 05.01.2026 | 3,22 | 3,40 | 3,14 | 3,38 | 6,96% | 637,00 |
| 02.01.2026 | 3,32 | 3,36 | 3,12 | 3,16 | 1,28% | 583,00 |
| 30.12.2025 | 3,40 | 3,40 | 3,12 | 3,12 | -11,86% | 2.450,00 |
| 29.12.2025 | 3,14 | 3,54 | 3,12 | 3,54 | 11,32% | 4.399,00 |
| 23.12.2025 | 3,12 | 3,18 | 3,08 | 3,18 | 1,92% | 4.137,00 |
| 22.12.2025 | 3,10 | 3,12 | 3,10 | 3,12 | 0,00% | 4.020,00 |
| 19.12.2025 | 3,08 | 3,12 | 3,08 | 3,12 | 0,65% | 2.725,00 |
| 18.12.2025 | 3,12 | 3,24 | 3,10 | 3,10 | 0,00% | 2.845,00 |
| 17.12.2025 | 3,26 | 3,26 | 3,10 | 3,10 | -1,27% | 3.395,00 |
| 16.12.2025 | 3,20 | 3,22 | 3,14 | 3,14 | 0,64% | 1.970,00 |
| 15.12.2025 | 3,20 | 3,20 | 3,12 | 3,12 | 0,00% | 1.650,00 |
| 12.12.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | 45,00 |
| 10.12.2025 | 3,12 | 3,26 | 3,12 | 3,14 | 0,00% | 1.596,00 |
| 08.12.2025 | 3,30 | 3,30 | 3,14 | 3,14 | -1,26% | 105,00 |
| 05.12.2025 | 3,22 | 3,24 | 3,04 | 3,18 | -2,45% | 6.513,00 |
| 04.12.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -1,21% | 10.920,00 |
| 02.12.2025 | 3,20 | 3,54 | 3,20 | 3,30 | 1,85% | 128,00 |
| 01.12.2025 | 3,30 | 3,48 | 3,24 | 3,24 | -5,81% | 361,00 |
| 27.11.2025 | 3,20 | 3,44 | 3,20 | 3,44 | 1,18% | 632,00 |
| 26.11.2025 | 3,44 | 3,44 | 3,22 | 3,40 | -1,16% | 3.752,00 |
| 25.11.2025 | 3,30 | 3,44 | 3,20 | 3,44 | 7,50% | 983,00 |