1,979€
3,29%
Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,89 | 2,11 | 1,86 | 2,01 | 4,83% | - |
| 18.04.2024 | 1,87 | 1,92 | 1,85 | 1,92 | 3,01% | 50.457,00 |
| 17.04.2024 | 1,87 | 1,88 | 1,82 | 1,86 | -0,43% | 16.098,00 |
| 16.04.2024 | 1,78 | 1,87 | 1,78 | 1,87 | 1,63% | 49.255,00 |
| 15.04.2024 | 1,78 | 1,87 | 1,77 | 1,84 | -0,33% | 32.136,00 |
| 12.04.2024 | 1,81 | 1,84 | 1,77 | 1,84 | 1,65% | 29.481,00 |
| 11.04.2024 | 1,81 | 1,87 | 1,78 | 1,81 | 2,60% | 12.910,00 |
| 10.04.2024 | 1,86 | 1,86 | 1,74 | 1,77 | -0,79% | 75.708,00 |
| 09.04.2024 | 1,75 | 1,87 | 1,75 | 1,78 | 1,83% | 25.873,00 |
| 08.04.2024 | 1,74 | 1,78 | 1,74 | 1,75 | -0,57% | 16.311,00 |
| 05.04.2024 | 1,75 | 1,78 | 1,72 | 1,76 | 0,46% | 59.030,00 |
| 04.04.2024 | 1,76 | 1,80 | 1,75 | 1,75 | 0,00% | 52.192,00 |
| 03.04.2024 | 1,75 | 1,77 | 1,75 | 1,75 | 0,00% | 21.616,00 |
| 02.04.2024 | 1,75 | 1,84 | 1,71 | 1,75 | 0,98% | 41.933,00 |
| 28.03.2024 | 1,82 | 1,82 | 1,71 | 1,74 | -4,14% | 11.170,00 |
| 27.03.2024 | 1,73 | 1,81 | 1,73 | 1,81 | 4,93% | 54.168,00 |
| 26.03.2024 | 1,77 | 1,79 | 1,73 | 1,73 | -2,54% | 5.739,00 |
| 25.03.2024 | 1,77 | 1,79 | 1,73 | 1,77 | 3,21% | 21.775,00 |
| 22.03.2024 | 1,74 | 1,81 | 1,71 | 1,72 | 0,29% | 15.829,00 |
| 21.03.2024 | 1,71 | 1,78 | 1,71 | 1,71 | -2,56% | 16.579,00 |
| 20.03.2024 | 1,71 | 1,81 | 1,71 | 1,76 | -1,40% | 20.380,00 |
| 19.03.2024 | 1,77 | 1,88 | 1,72 | 1,78 | -5,07% | 49.554,00 |
| 18.03.2024 | 1,85 | 1,88 | 1,77 | 1,88 | 1,90% | 18.414,00 |
| 15.03.2024 | 1,81 | 1,84 | 1,78 | 1,84 | 0,00% | 13.273,00 |
| 14.03.2024 | 1,78 | 1,84 | 1,78 | 1,84 | 3,37% | 3.276,00 |
| 13.03.2024 | 1,77 | 1,86 | 1,77 | 1,78 | 0,85% | 18.811,00 |
| 12.03.2024 | 1,79 | 1,83 | 1,77 | 1,77 | -4,34% | 47.856,00 |
| 11.03.2024 | 1,89 | 1,89 | 1,79 | 1,85 | -0,54% | 20.003,00 |
| 08.03.2024 | 1,83 | 1,87 | 1,76 | 1,86 | 1,37% | 34.804,00 |
| 07.03.2024 | 1,88 | 1,90 | 1,83 | 1,83 | -1,08% | 13.822,00 |
| 06.03.2024 | 1,86 | 1,92 | 1,85 | 1,85 | -1,86% | 50.808,00 |
| 05.03.2024 | 1,85 | 1,94 | 1,83 | 1,89 | 1,34% | 30.600,00 |
| 04.03.2024 | 1,87 | 1,90 | 1,85 | 1,86 | -0,27% | 35.124,00 |
| 01.03.2024 | 1,93 | 1,94 | 1,87 | 1,87 | -2,36% | 9.633,00 |
| 29.02.2024 | 1,86 | 1,94 | 1,86 | 1,91 | -1,29% | 19.970,00 |
| 28.02.2024 | 1,91 | 1,94 | 1,87 | 1,94 | 1,04% | 18.220,00 |
| 27.02.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 2,13% | 14.642,00 |
| 26.02.2024 | 1,91 | 1,95 | 1,88 | 1,88 | -1,32% | 23.214,00 |
| 23.02.2024 | 1,96 | 1,96 | 1,88 | 1,90 | -1,30% | 36.561,00 |
| 22.02.2024 | 1,93 | 1,96 | 1,93 | 1,93 | 0,00% | 10.433,00 |
| 21.02.2024 | 1,96 | 1,96 | 1,92 | 1,93 | -0,26% | 8.854,00 |
| 20.02.2024 | 1,95 | 1,96 | 1,93 | 1,93 | 0,52% | 2.261,00 |
| 19.02.2024 | 1,95 | 1,96 | 1,92 | 1,92 | -1,29% | 5.773,00 |
| 16.02.2024 | 1,92 | 1,96 | 1,92 | 1,95 | 0,00% | 10.387,00 |
| 15.02.2024 | 1,95 | 1,95 | 1,92 | 1,95 | 1,83% | 14.204,00 |
| 14.02.2024 | 1,91 | 1,94 | 1,91 | 1,91 | -1,04% | 12.705,00 |
| 13.02.2024 | 1,93 | 1,95 | 1,91 | 1,93 | 1,05% | 18.780,00 |
| 12.02.2024 | 1,92 | 1,98 | 1,91 | 1,91 | -0,26% | 16.566,00 |
| 09.02.2024 | 2,00 | 2,00 | 1,92 | 1,92 | -0,26% | 15.408,00 |
| 08.02.2024 | 1,93 | 1,99 | 1,92 | 1,92 | -3,52% | 13.012,00 |
| 07.02.2024 | 1,90 | 1,99 | 1,90 | 1,99 | 2,31% | 22.050,00 |
| 06.02.2024 | 1,89 | 2,01 | 1,89 | 1,95 | 0,26% | 14.066,00 |
| 05.02.2024 | 2,12 | 2,12 | 1,90 | 1,94 | -8,49% | 40.651,00 |
| 02.02.2024 | 2,06 | 2,15 | 2,05 | 2,12 | 2,91% | 76.282,00 |
| 01.02.2024 | 2,07 | 2,10 | 2,04 | 2,06 | -0,48% | 13.693,00 |
| 31.01.2024 | 2,01 | 2,07 | 2,00 | 2,07 | 3,50% | 50.910,00 |
| 30.01.2024 | 1,92 | 2,04 | 1,90 | 2,00 | 1,52% | 70.037,00 |
| 29.01.2024 | 1,86 | 1,97 | 1,81 | 1,97 | 7,95% | 179.459,00 |
| 26.01.2024 | 1,89 | 1,89 | 1,82 | 1,83 | 0,00% | 27.749,00 |
| 25.01.2024 | 1,91 | 1,93 | 1,81 | 1,83 | -4,20% | 82.922,00 |
| 24.01.2024 | 1,97 | 1,98 | 1,91 | 1,91 | -3,30% | 39.226,00 |
| 23.01.2024 | 1,93 | 1,98 | 1,91 | 1,97 | 2,34% | 13.817,00 |
| 22.01.2024 | 1,95 | 2,00 | 1,91 | 1,93 | -3,51% | 44.062,00 |
| 19.01.2024 | 2,03 | 2,03 | 1,97 | 2,00 | -1,72% | 14.941,00 |
| 18.01.2024 | 1,99 | 2,03 | 1,98 | 2,03 | 2,53% | 9.011,00 |
| 17.01.2024 | 2,03 | 2,03 | 1,98 | 1,98 | -3,88% | 29.683,00 |
| 16.01.2024 | 2,06 | 2,06 | 2,02 | 2,06 | 0,49% | 25.320,00 |
| 15.01.2024 | 2,06 | 2,06 | 2,03 | 2,05 | 0,49% | 4.703,00 |
| 12.01.2024 | 2,03 | 2,06 | 2,03 | 2,04 | -0,97% | 7.880,00 |
| 11.01.2024 | 2,06 | 2,08 | 2,04 | 2,06 | -0,48% | 28.577,00 |
| 10.01.2024 | 2,08 | 2,08 | 2,05 | 2,07 | 0,49% | 17.719,00 |
| 09.01.2024 | 2,06 | 2,08 | 2,06 | 2,06 | 0,00% | 6.072,00 |
| 08.01.2024 | 2,09 | 2,09 | 2,05 | 2,06 | -1,44% | 3.848,00 |
| 05.01.2024 | 2,11 | 2,11 | 2,06 | 2,09 | -0,95% | 16.957,00 |
| 04.01.2024 | 2,13 | 2,13 | 2,07 | 2,11 | 0,00% | 24.614,00 |
| 03.01.2024 | 2,09 | 2,12 | 2,07 | 2,11 | 0,48% | 14.321,00 |
| 02.01.2024 | 2,07 | 2,14 | 2,05 | 2,10 | 2,44% | 76.680,00 |
| 29.12.2023 | 2,08 | 2,08 | 2,04 | 2,05 | 0,49% | 26.388,00 |
| 28.12.2023 | 2,03 | 2,13 | 2,03 | 2,04 | 0,49% | 79.721,00 |
| 27.12.2023 | 2,04 | 2,07 | 2,03 | 2,03 | -1,93% | 17.103,00 |
| 22.12.2023 | 2,02 | 2,07 | 2,02 | 2,07 | 1,97% | 42.623,00 |
| 21.12.2023 | 2,05 | 2,07 | 2,02 | 2,03 | -0,98% | 34.918,00 |
| 20.12.2023 | 2,02 | 2,05 | 2,00 | 2,05 | 1,49% | 19.261,00 |
| 19.12.2023 | 2,01 | 2,03 | 1,99 | 2,02 | -1,46% | 33.429,00 |
| 18.12.2023 | 2,02 | 2,05 | 2,00 | 2,05 | 0,49% | 12.472,00 |
| 15.12.2023 | 2,04 | 2,05 | 2,01 | 2,04 | -0,97% | 47.203,00 |
| 14.12.2023 | 2,02 | 2,06 | 2,01 | 2,06 | 2,49% | 25.342,00 |
| 13.12.2023 | 2,04 | 2,07 | 2,01 | 2,01 | -3,37% | 29.062,00 |
| 12.12.2023 | 2,08 | 2,08 | 2,03 | 2,08 | 1,96% | 38.141,00 |
| 11.12.2023 | 2,05 | 2,08 | 2,03 | 2,04 | -1,92% | 32.364,00 |
| 08.12.2023 | 2,09 | 2,09 | 2,04 | 2,08 | 0,97% | 36.833,00 |
| 07.12.2023 | 2,09 | 2,09 | 2,06 | 2,06 | -1,90% | 11.646,00 |
| 06.12.2023 | 2,10 | 2,10 | 2,06 | 2,10 | 0,00% | 13.444,00 |
| 05.12.2023 | 2,02 | 2,10 | 2,02 | 2,10 | 5,00% | 32.455,00 |
| 04.12.2023 | 2,05 | 2,09 | 2,00 | 2,00 | -1,96% | 35.948,00 |
| 01.12.2023 | 2,16 | 2,16 | 1,98 | 2,04 | -5,56% | 92.941,00 |
| 30.11.2023 | 2,20 | 2,20 | 2,08 | 2,16 | -1,82% | 28.745,00 |
| 29.11.2023 | 2,16 | 2,20 | 2,16 | 2,20 | 1,85% | 13.370,00 |
| 28.11.2023 | 2,20 | 2,20 | 2,16 | 2,16 | -0,46% | 7.550,00 |
| 27.11.2023 | 2,20 | 2,20 | 2,17 | 2,17 | -1,36% | 11.693,00 |