1,866€
-0,21%
Echtzeit-Aktienkurs Sthree PLC
Bid:
Ask:
Aktienkurse zur Sthree PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 1,86 | 1,90 | 1,82 | 1,86 | -0,64% | - |
| 16.10.2025 | 1,88 | 1,91 | 1,87 | 1,87 | -0,69% | - |
| 15.10.2025 | 1,89 | 1,89 | 1,87 | 1,88 | 0,80% | - |
| 14.10.2025 | 1,88 | 1,89 | 1,86 | 1,87 | -1,89% | - |
| 13.10.2025 | 1,91 | 1,92 | 1,89 | 1,90 | -0,10% | - |
| 10.10.2025 | 1,91 | 1,96 | 1,87 | 1,91 | 1,93% | - |
| 09.10.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -0,16% | - |
| 08.10.2025 | 1,87 | 1,89 | 1,86 | 1,87 | -0,58% | - |
| 07.10.2025 | 1,89 | 1,90 | 1,88 | 1,88 | -0,42% | - |
| 06.10.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 0,53% | 59,00 |
| 03.10.2025 | 1,88 | 1,89 | 1,83 | 1,88 | 0,05% | - |
| 02.10.2025 | 1,88 | 1,89 | 1,87 | 1,88 | 0,21% | - |
| 01.10.2025 | 1,88 | 1,88 | 1,85 | 1,88 | -0,48% | - |
| 30.09.2025 | 1,87 | 1,89 | 1,84 | 1,89 | 2,78% | - |
| 29.09.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 0,99% | - |
| 26.09.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 1,45% | - |
| 25.09.2025 | 1,82 | 1,83 | 1,77 | 1,79 | 1,02% | - |
| 23.09.2025 | 1,70 | 1,79 | 1,70 | 1,77 | 4,73% | 829,00 |
| 22.09.2025 | 1,70 | 1,70 | 1,66 | 1,69 | 5,81% | 64,00 |
| 19.09.2025 | 1,59 | 1,61 | 1,58 | 1,60 | -1,17% | - |
| 18.09.2025 | 1,63 | 1,66 | 1,59 | 1,62 | -0,98% | 3.104,00 |
| 17.09.2025 | 1,65 | 1,66 | 1,60 | 1,64 | 2,06% | - |
| 16.09.2025 | 2,15 | 2,15 | 1,59 | 1,60 | -25,57% | 38.817,00 |
| 15.09.2025 | 2,17 | 2,20 | 2,15 | 2,15 | -0,35% | 18,00 |
| 12.09.2025 | 2,16 | 2,18 | 2,14 | 2,16 | 0,00% | - |
| 11.09.2025 | 2,16 | 2,16 | 2,15 | 2,16 | -0,12% | - |
| 10.09.2025 | 2,19 | 2,19 | 2,14 | 2,16 | -2,37% | - |
| 09.09.2025 | 2,21 | 2,23 | 2,19 | 2,22 | -1,45% | - |
| 08.09.2025 | 2,27 | 2,27 | 2,21 | 2,25 | -0,44% | 4.390,00 |
| 05.09.2025 | 2,26 | 2,27 | 2,24 | 2,26 | 0,56% | 243,00 |
| 04.09.2025 | 2,24 | 2,28 | 2,24 | 2,25 | 0,00% | - |
| 03.09.2025 | 2,28 | 2,28 | 2,20 | 2,25 | 0,11% | 2.040,00 |
| 02.09.2025 | 2,31 | 2,31 | 2,22 | 2,24 | -2,92% | - |
| 01.09.2025 | 2,28 | 2,32 | 2,27 | 2,31 | 1,43% | - |
| 29.08.2025 | 2,31 | 2,33 | 2,25 | 2,28 | -1,30% | 26,00 |
| 28.08.2025 | 2,35 | 2,37 | 2,30 | 2,31 | -1,60% | - |
| 27.08.2025 | 2,37 | 2,40 | 2,34 | 2,35 | -1,26% | - |
| 26.08.2025 | 2,36 | 2,39 | 2,34 | 2,38 | 0,11% | - |
| 25.08.2025 | 2,38 | 2,38 | 2,37 | 2,37 | -0,52% | - |
| 22.08.2025 | 2,30 | 2,42 | 2,29 | 2,39 | 3,70% | 5,00 |
| 21.08.2025 | 2,40 | 2,40 | 2,30 | 2,30 | -3,97% | 1.184,00 |
| 20.08.2025 | 2,38 | 2,41 | 2,37 | 2,40 | 0,95% | 101,00 |
| 19.08.2025 | 2,34 | 2,40 | 2,34 | 2,37 | 1,71% | 1,00 |
| 18.08.2025 | 2,37 | 2,39 | 2,32 | 2,33 | -1,48% | - |
| 15.08.2025 | 2,37 | 2,40 | 2,36 | 2,37 | 0,00% | 1.016,00 |
| 14.08.2025 | 2,39 | 2,40 | 2,36 | 2,37 | -1,15% | 5,00 |
| 13.08.2025 | 2,38 | 2,40 | 2,36 | 2,40 | 0,52% | 50,00 |
| 12.08.2025 | 2,42 | 2,43 | 2,35 | 2,38 | -1,24% | 4,00 |
| 11.08.2025 | 2,43 | 2,45 | 2,40 | 2,41 | -0,52% | 124,00 |
| 08.08.2025 | 2,44 | 2,44 | 2,37 | 2,43 | -0,51% | - |
| 07.08.2025 | 2,40 | 2,46 | 2,38 | 2,44 | 1,88% | - |
| 06.08.2025 | 2,38 | 2,43 | 2,37 | 2,39 | 1,16% | - |
| 05.08.2025 | 2,40 | 2,41 | 2,30 | 2,37 | -0,94% | - |
| 04.08.2025 | 2,44 | 2,44 | 2,36 | 2,39 | -1,44% | 4.261,00 |
| 01.08.2025 | 2,45 | 2,49 | 2,42 | 2,42 | -2,32% | - |
| 31.07.2025 | 2,35 | 2,52 | 2,35 | 2,48 | 1,22% | - |
| 30.07.2025 | 2,57 | 2,60 | 2,43 | 2,45 | -4,76% | 504,00 |
| 29.07.2025 | 2,83 | 2,83 | 2,54 | 2,57 | -9,02% | 1.900,00 |
| 28.07.2025 | 2,84 | 2,84 | 2,78 | 2,83 | 0,62% | - |
| 25.07.2025 | 2,73 | 2,81 | 2,71 | 2,81 | 2,84% | - |
| 24.07.2025 | 2,77 | 2,78 | 2,73 | 2,73 | -1,62% | - |
| 23.07.2025 | 2,71 | 2,78 | 2,68 | 2,78 | 3,83% | 200,00 |
| 22.07.2025 | 2,76 | 2,76 | 2,67 | 2,68 | -2,28% | - |
| 21.07.2025 | 2,79 | 2,81 | 2,74 | 2,74 | -1,71% | 16,00 |
| 18.07.2025 | 2,81 | 2,83 | 2,78 | 2,79 | -0,80% | 200,00 |
| 17.07.2025 | 2,84 | 2,84 | 2,77 | 2,81 | -0,88% | 1,00 |
| 16.07.2025 | 2,86 | 2,86 | 2,79 | 2,83 | -1,31% | - |
| 15.07.2025 | 2,88 | 2,93 | 2,86 | 2,87 | 0,09% | 12,00 |
| 14.07.2025 | 2,91 | 2,95 | 2,86 | 2,87 | -2,63% | - |
| 11.07.2025 | 2,93 | 2,95 | 2,92 | 2,95 | 0,17% | - |
| 10.07.2025 | 2,85 | 2,94 | 2,84 | 2,94 | 2,98% | - |
| 09.07.2025 | 2,75 | 2,89 | 2,75 | 2,86 | 3,35% | - |
| 08.07.2025 | 2,78 | 2,78 | 2,71 | 2,76 | -0,18% | - |
| 07.07.2025 | 2,80 | 2,82 | 2,76 | 2,77 | -0,98% | - |
| 04.07.2025 | 2,83 | 2,85 | 2,80 | 2,80 | -1,76% | 1.000,00 |
| 03.07.2025 | 2,85 | 2,89 | 2,81 | 2,85 | 0,09% | - |
| 02.07.2025 | 2,84 | 2,89 | 2,83 | 2,84 | 0,18% | - |
| 01.07.2025 | 2,88 | 2,89 | 2,81 | 2,84 | -1,30% | - |
| 30.06.2025 | 2,88 | 2,89 | 2,81 | 2,88 | 0,00% | - |
| 27.06.2025 | 2,89 | 2,95 | 2,87 | 2,88 | -0,17% | - |
| 26.06.2025 | 2,83 | 2,88 | 2,82 | 2,88 | 2,13% | - |
| 25.06.2025 | 2,84 | 2,91 | 2,80 | 2,82 | -0,53% | - |
| 24.06.2025 | 2,67 | 2,90 | 2,67 | 2,84 | 7,69% | - |
| 23.06.2025 | 2,69 | 2,72 | 2,61 | 2,63 | -2,41% | - |
| 20.06.2025 | 2,81 | 2,81 | 2,69 | 2,70 | -3,23% | - |
| 19.06.2025 | 2,78 | 2,80 | 2,75 | 2,79 | -0,36% | - |
| 18.06.2025 | 2,78 | 2,80 | 2,74 | 2,80 | 0,99% | - |
| 17.06.2025 | 2,80 | 2,82 | 2,77 | 2,77 | -1,34% | - |
| 16.06.2025 | 2,77 | 2,83 | 2,77 | 2,81 | 1,63% | - |
| 13.06.2025 | 2,78 | 2,88 | 2,74 | 2,76 | -2,13% | - |
| 12.06.2025 | 2,94 | 2,94 | 2,81 | 2,82 | -4,32% | - |
| 11.06.2025 | 2,89 | 2,97 | 2,86 | 2,95 | 1,90% | - |
| 10.06.2025 | 2,89 | 2,92 | 2,86 | 2,90 | 0,00% | 12,00 |
| 09.06.2025 | 2,79 | 2,92 | 2,78 | 2,90 | 3,39% | 290,00 |
| 06.06.2025 | 2,74 | 2,80 | 2,72 | 2,80 | 2,38% | - |
| 05.06.2025 | 2,78 | 2,79 | 2,71 | 2,74 | -1,97% | - |
| 04.06.2025 | 2,79 | 2,82 | 2,79 | 2,79 | 0,00% | - |
| 03.06.2025 | 2,80 | 2,80 | 2,75 | 2,79 | -0,45% | - |
| 02.06.2025 | 2,79 | 2,82 | 2,75 | 2,80 | -0,27% | - |
| 30.05.2025 | 2,75 | 2,82 | 2,72 | 2,81 | 3,40% | 364,00 |