3,018€
1,43%
Echtzeit-Aktienkurs Sthree PLC
Bid:
Ask:
Aktienkurse zur Sthree PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 3,10 | 3,10 | 3,00 | 3,01 | 1,09% | - |
| 30.07.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,57% | - |
| 29.07.2026 | 3,15 | 3,15 | 3,02 | 3,02 | 2,03% | 1.630,00 |
| 28.07.2026 | 2,88 | 2,99 | 2,87 | 2,96 | 2,86% | 172,00 |
| 27.07.2026 | 2,89 | 2,92 | 2,85 | 2,88 | 1,14% | 172,00 |
| 24.07.2026 | 2,88 | 2,89 | 2,77 | 2,85 | 2,98% | 150,00 |
| 23.07.2026 | 2,71 | 2,85 | 2,70 | 2,77 | 0,18% | - |
| 22.07.2026 | 2,52 | 2,82 | 2,50 | 2,76 | 10,73% | 2.011,00 |
| 21.07.2026 | 2,56 | 2,57 | 2,41 | 2,49 | -3,67% | - |
| 20.07.2026 | 2,52 | 2,60 | 2,51 | 2,59 | 2,78% | 20,00 |
| 17.07.2026 | 2,36 | 2,55 | 2,36 | 2,52 | 7,24% | - |
| 16.07.2026 | 2,33 | 2,47 | 2,29 | 2,35 | 3,30% | 25,00 |
| 15.07.2026 | 2,29 | 2,32 | 2,25 | 2,27 | 4,24% | 18,00 |
| 14.07.2026 | 2,17 | 2,19 | 2,16 | 2,18 | 4,06% | - |
| 13.07.2026 | 2,06 | 2,10 | 2,03 | 2,10 | 9,40% | - |
| 10.07.2026 | 1,91 | 1,92 | 1,91 | 1,92 | -0,10% | - |
| 09.07.2026 | 1,92 | 1,95 | 1,89 | 1,92 | -4,27% | - |
| 07.07.2026 | 1,96 | 2,00 | 1,94 | 2,00 | 3,65% | - |
| 03.07.2026 | 1,92 | 1,95 | 1,90 | 1,93 | 3,43% | - |
| 30.06.2026 | 1,87 | 1,88 | 1,83 | 1,87 | -1,48% | 55,00 |
| 29.06.2026 | 1,88 | 1,90 | 1,86 | 1,90 | 2,32% | 3,00 |
| 25.06.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -0,38% | - |
| 24.06.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 1,86% | - |
| 23.06.2026 | 1,83 | 1,84 | 1,80 | 1,83 | -1,51% | 3.227,00 |
| 22.06.2026 | 1,87 | 1,94 | 1,84 | 1,85 | -0,91% | - |
| 19.06.2026 | 1,96 | 1,97 | 1,87 | 1,87 | -2,20% | - |
| 18.06.2026 | 1,93 | 2,00 | 1,91 | 1,91 | -1,80% | - |
| 17.06.2026 | 1,94 | 1,99 | 1,92 | 1,95 | -1,86% | - |
| 16.06.2026 | 1,94 | 1,99 | 1,94 | 1,99 | 0,56% | - |
| 15.06.2026 | 1,99 | 2,04 | 1,97 | 1,97 | -0,40% | 20,00 |
| 12.06.2026 | 1,97 | 2,00 | 1,96 | 1,98 | 1,64% | - |
| 11.06.2026 | 1,95 | 1,95 | 1,94 | 1,95 | -0,56% | - |
| 10.06.2026 | 1,95 | 1,98 | 1,95 | 1,96 | -1,28% | - |
| 09.06.2026 | 1,99 | 2,01 | 1,97 | 1,99 | 1,35% | - |
| 08.06.2026 | 2,01 | 2,01 | 1,95 | 1,96 | -2,75% | - |
| 05.06.2026 | 1,97 | 2,02 | 1,93 | 2,02 | 2,52% | - |
| 04.06.2026 | 1,91 | 1,97 | 1,88 | 1,97 | -1,21% | - |
| 02.06.2026 | 1,98 | 2,00 | 1,97 | 1,99 | 1,89% | - |
| 01.06.2026 | 1,99 | 2,00 | 1,94 | 1,95 | 1,77% | - |
| 29.05.2026 | 1,96 | 2,00 | 1,92 | 1,92 | -0,05% | 1.244,00 |
| 27.05.2026 | 1,88 | 1,93 | 1,88 | 1,92 | 2,84% | - |
| 26.05.2026 | 1,84 | 1,87 | 1,84 | 1,87 | -0,16% | 16,00 |
| 25.05.2026 | 1,85 | 1,88 | 1,84 | 1,87 | -2,15% | - |
| 22.05.2026 | 1,86 | 1,91 | 1,86 | 1,91 | 3,63% | 2.200,00 |
| 20.05.2026 | 1,83 | 1,84 | 1,83 | 1,84 | 1,60% | - |
| 19.05.2026 | 1,79 | 1,83 | 1,79 | 1,82 | 2,77% | 1,00 |
| 18.05.2026 | 1,74 | 1,79 | 1,72 | 1,77 | -1,01% | - |
| 15.05.2026 | 1,81 | 1,90 | 1,78 | 1,78 | -5,61% | 3.154,00 |
| 14.05.2026 | 1,94 | 1,97 | 1,85 | 1,89 | -8,81% | 35,00 |
| 13.05.2026 | 2,07 | 2,10 | 2,06 | 2,07 | -2,81% | - |
| 12.05.2026 | 2,07 | 2,15 | 2,07 | 2,13 | 0,47% | 629,00 |
| 11.05.2026 | 2,06 | 2,14 | 2,06 | 2,12 | 0,35% | 243,00 |
| 08.05.2026 | 2,09 | 2,12 | 2,09 | 2,12 | 1,44% | - |
| 07.05.2026 | 2,02 | 2,09 | 1,96 | 2,09 | 3,24% | - |
| 06.05.2026 | 1,99 | 2,03 | 1,96 | 2,02 | -0,52% | - |
| 05.05.2026 | 1,96 | 2,03 | 1,95 | 2,03 | 2,65% | - |
| 04.05.2026 | 2,00 | 2,01 | 1,97 | 1,98 | 3,48% | 11,00 |
| 30.04.2026 | 1,91 | 1,92 | 1,91 | 1,91 | -1,04% | - |
| 29.04.2026 | 1,84 | 1,94 | 1,84 | 1,93 | 2,01% | - |
| 28.04.2026 | 1,90 | 1,91 | 1,87 | 1,89 | 1,61% | - |
| 27.04.2026 | 1,85 | 1,86 | 1,82 | 1,86 | 1,47% | 5,00 |
| 24.04.2026 | 1,84 | 1,87 | 1,80 | 1,84 | 0,44% | 1,00 |
| 23.04.2026 | 1,89 | 1,89 | 1,83 | 1,83 | 0,33% | 20,00 |
| 22.04.2026 | 1,82 | 1,86 | 1,82 | 1,82 | 0,61% | 3,00 |
| 21.04.2026 | 1,83 | 1,85 | 1,78 | 1,81 | 1,00% | 1.709,00 |
| 20.04.2026 | 1,78 | 1,80 | 1,78 | 1,79 | -0,83% | - |
| 17.04.2026 | 1,77 | 1,83 | 1,77 | 1,81 | 1,01% | - |
| 16.04.2026 | 1,79 | 1,82 | 1,76 | 1,79 | 0,45% | - |
| 15.04.2026 | 1,80 | 1,81 | 1,76 | 1,78 | 2,59% | - |
| 14.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,05% | - |
| 13.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -4,07% | - |
| 10.04.2026 | 1,75 | 1,80 | 1,71 | 1,79 | 2,17% | 143,00 |
| 09.04.2026 | 1,76 | 1,78 | 1,74 | 1,75 | -2,50% | 997,00 |
| 08.04.2026 | 1,81 | 1,83 | 1,78 | 1,80 | 5,58% | 1.000,00 |
| 07.04.2026 | 1,71 | 1,75 | 1,70 | 1,70 | 0,18% | 3,00 |
| 02.04.2026 | 1,69 | 1,72 | 1,68 | 1,70 | -0,47% | - |
| 01.04.2026 | 1,76 | 1,77 | 1,71 | 1,71 | -2,45% | - |
| 31.03.2026 | 1,72 | 1,78 | 1,72 | 1,75 | 0,86% | 1.246,00 |
| 30.03.2026 | 1,75 | 1,77 | 1,73 | 1,74 | -0,34% | - |
| 27.03.2026 | 1,75 | 1,76 | 1,71 | 1,74 | 2,23% | 1.642,00 |
| 26.03.2026 | 1,69 | 1,73 | 1,68 | 1,71 | -2,12% | - |
| 25.03.2026 | 1,75 | 1,75 | 1,71 | 1,74 | 0,75% | - |
| 24.03.2026 | 1,74 | 1,80 | 1,73 | 1,73 | -4,26% | - |
| 23.03.2026 | 1,75 | 1,83 | 1,72 | 1,81 | -2,06% | - |
| 20.03.2026 | 1,84 | 1,88 | 1,83 | 1,84 | -1,60% | - |
| 19.03.2026 | 1,86 | 1,90 | 1,85 | 1,87 | -0,69% | - |
| 18.03.2026 | 1,94 | 1,95 | 1,89 | 1,89 | -1,77% | 1.500,00 |
| 17.03.2026 | 1,93 | 1,96 | 1,84 | 1,92 | -1,34% | - |
| 16.03.2026 | 2,07 | 2,13 | 1,94 | 1,95 | -4,86% | 1,00 |
| 13.03.2026 | 2,04 | 2,05 | 2,00 | 2,05 | 0,29% | - |
| 12.03.2026 | 2,01 | 2,05 | 1,99 | 2,04 | 2,31% | - |
| 11.03.2026 | 2,02 | 2,03 | 1,99 | 1,99 | -2,11% | - |
| 10.03.2026 | 2,03 | 2,06 | 1,99 | 2,04 | 2,00% | - |
| 09.03.2026 | 1,98 | 2,05 | 1,95 | 2,00 | -2,08% | - |
| 06.03.2026 | 2,06 | 2,09 | 2,02 | 2,04 | 2,51% | - |
| 05.03.2026 | 2,01 | 2,03 | 1,98 | 1,99 | -1,09% | - |
| 04.03.2026 | 1,96 | 2,02 | 1,96 | 2,01 | 1,39% | - |
| 03.03.2026 | 1,98 | 2,01 | 1,96 | 1,98 | -0,15% | - |
| 02.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,23% | - |
| 27.02.2026 | 1,94 | 1,99 | 1,94 | 1,98 | 2,27% | - |