Echtzeit-Aktienkurs 3U Holding AG
Bid:
Ask:
Aktienkurse zur 3U Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 2,09 | 2,13 | 2,00 | 2,09 | 0,00% | 54.809,00 |
| 29.04.2024 | 2,10 | 2,10 | 2,03 | 2,09 | 0,72% | 34.289,00 |
| 26.04.2024 | 2,08 | 2,14 | 2,07 | 2,07 | -0,96% | 28.507,00 |
| 25.04.2024 | 2,08 | 2,17 | 2,02 | 2,09 | 0,97% | 33.110,00 |
| 24.04.2024 | 2,20 | 2,20 | 2,07 | 2,07 | -4,39% | 26.306,00 |
| 23.04.2024 | 2,04 | 2,22 | 2,02 | 2,17 | 7,98% | 42.691,00 |
| 22.04.2024 | 2,04 | 2,04 | 2,01 | 2,01 | -0,50% | 11.912,00 |
| 19.04.2024 | 1,90 | 2,06 | 1,87 | 2,02 | 7,75% | 82.795,00 |
| 18.04.2024 | 1,84 | 1,90 | 1,84 | 1,87 | 1,85% | 19.260,00 |
| 17.04.2024 | 1,82 | 1,87 | 1,82 | 1,84 | -0,43% | 15.002,00 |
| 16.04.2024 | 1,84 | 1,87 | 1,79 | 1,84 | 2,10% | 23.929,00 |
| 15.04.2024 | 1,88 | 1,88 | 1,77 | 1,81 | -1,63% | 31.027,00 |
| 12.04.2024 | 1,80 | 1,84 | 1,77 | 1,84 | 1,10% | 31.983,00 |
| 11.04.2024 | 1,77 | 1,85 | 1,76 | 1,82 | 1,57% | 53.236,00 |
| 10.04.2024 | 1,80 | 1,86 | 1,77 | 1,79 | -3,35% | 32.375,00 |
| 09.04.2024 | 1,75 | 1,86 | 1,75 | 1,85 | 5,84% | 19.368,00 |
| 08.04.2024 | 1,73 | 1,77 | 1,73 | 1,75 | 0,23% | 7.319,00 |
| 05.04.2024 | 1,72 | 1,77 | 1,71 | 1,74 | -0,34% | 11.967,00 |
| 04.04.2024 | 1,68 | 1,75 | 1,68 | 1,75 | -1,13% | 23.090,00 |
| 03.04.2024 | 1,77 | 1,77 | 1,74 | 1,77 | 0,80% | 3.385,00 |
| 02.04.2024 | 1,78 | 1,78 | 1,70 | 1,76 | 2,99% | 24.008,00 |
| 28.03.2024 | 1,80 | 1,80 | 1,71 | 1,71 | -3,94% | 6.804,00 |
| 27.03.2024 | 1,78 | 1,78 | 1,70 | 1,78 | 2,31% | 22.628,00 |
| 26.03.2024 | 1,76 | 1,76 | 1,73 | 1,74 | -0,29% | 1.406,00 |
| 25.03.2024 | 1,74 | 1,77 | 1,73 | 1,74 | 0,00% | 16.757,00 |
| 22.03.2024 | 1,74 | 1,75 | 1,71 | 1,74 | 1,75% | 4.260,00 |
| 21.03.2024 | 1,77 | 1,77 | 1,71 | 1,71 | -2,84% | 16.758,00 |
| 20.03.2024 | 1,71 | 1,80 | 1,71 | 1,76 | -1,12% | 29.915,00 |
| 19.03.2024 | 1,79 | 1,87 | 1,75 | 1,78 | -2,47% | 6.899,00 |
| 18.03.2024 | 1,83 | 1,87 | 1,79 | 1,83 | 1,39% | 9.141,00 |
| 15.03.2024 | 1,83 | 1,83 | 1,78 | 1,80 | -0,83% | 981,00 |
| 14.03.2024 | 1,77 | 1,84 | 1,77 | 1,82 | 0,28% | 8.594,00 |
| 13.03.2024 | 1,79 | 1,83 | 1,79 | 1,81 | 1,40% | 23.311,00 |
| 12.03.2024 | 1,83 | 1,83 | 1,77 | 1,79 | -1,92% | 37.757,00 |
| 11.03.2024 | 1,81 | 1,86 | 1,81 | 1,82 | 1,39% | 17.064,00 |
| 08.03.2024 | 1,83 | 1,85 | 1,75 | 1,80 | -3,75% | 17.705,00 |
| 07.03.2024 | 1,88 | 1,90 | 1,83 | 1,87 | -0,53% | 19.564,00 |
| 06.03.2024 | 1,87 | 1,88 | 1,83 | 1,88 | 3,02% | 5.658,00 |
| 05.03.2024 | 1,83 | 1,85 | 1,82 | 1,82 | -1,62% | 2.509,00 |
| 04.03.2024 | 1,87 | 1,90 | 1,85 | 1,85 | -1,07% | 34.033,00 |
| 01.03.2024 | 1,93 | 1,95 | 1,87 | 1,87 | -3,61% | 1.399,00 |
| 29.02.2024 | 1,93 | 1,95 | 1,91 | 1,94 | 2,11% | 2.575,00 |
| 28.02.2024 | 1,94 | 1,94 | 1,87 | 1,90 | -1,81% | 12.839,00 |
| 27.02.2024 | 1,87 | 1,94 | 1,87 | 1,94 | 4,03% | 613,00 |
| 26.02.2024 | 1,87 | 1,94 | 1,86 | 1,86 | -0,53% | 18.100,00 |
| 23.02.2024 | 1,90 | 1,91 | 1,87 | 1,87 | -3,11% | 7.366,00 |
| 22.02.2024 | 1,94 | 1,94 | 1,91 | 1,93 | -0,52% | 11.287,00 |
| 21.02.2024 | 1,91 | 1,94 | 1,91 | 1,94 | 0,52% | 3.220,00 |
| 20.02.2024 | 1,97 | 1,97 | 1,93 | 1,93 | 1,58% | 4.180,00 |
| 19.02.2024 | 1,96 | 1,97 | 1,90 | 1,90 | -2,31% | 12.117,00 |
| 16.02.2024 | 1,97 | 1,97 | 1,92 | 1,95 | 2,10% | 7.188,00 |
| 15.02.2024 | 1,95 | 1,95 | 1,91 | 1,91 | -1,55% | 562,00 |
| 14.02.2024 | 1,93 | 1,94 | 1,88 | 1,94 | 1,84% | 7.845,00 |
| 13.02.2024 | 1,92 | 1,97 | 1,90 | 1,90 | -0,78% | 20.216,00 |
| 12.02.2024 | 1,90 | 1,92 | 1,87 | 1,92 | -1,54% | 500,00 |
| 09.02.2024 | 2,04 | 2,04 | 1,91 | 1,95 | -1,77% | 13.969,00 |
| 08.02.2024 | 1,96 | 1,98 | 1,95 | 1,98 | 0,76% | 1.510,00 |
| 07.02.2024 | 1,96 | 1,97 | 1,92 | 1,97 | 0,26% | 22.603,00 |
| 06.02.2024 | 2,00 | 2,01 | 1,94 | 1,96 | 0,51% | 8.877,00 |
| 05.02.2024 | 2,07 | 2,07 | 1,95 | 1,95 | -7,14% | 23.023,00 |
| 02.02.2024 | 2,10 | 2,15 | 2,03 | 2,10 | 0,48% | 45.995,00 |
| 01.02.2024 | 2,09 | 2,09 | 2,04 | 2,09 | 1,46% | 11.462,00 |
| 31.01.2024 | 2,04 | 2,06 | 2,02 | 2,06 | 2,49% | 19.975,00 |
| 30.01.2024 | 1,94 | 2,01 | 1,86 | 2,01 | 4,15% | 38.346,00 |
| 29.01.2024 | 1,83 | 1,97 | 1,78 | 1,93 | 6,63% | 22.527,00 |
| 26.01.2024 | 1,83 | 1,89 | 1,81 | 1,81 | -2,43% | 48.169,00 |
| 25.01.2024 | 1,90 | 1,90 | 1,83 | 1,86 | -2,62% | 28.281,00 |
| 24.01.2024 | 1,92 | 1,98 | 1,90 | 1,91 | -4,03% | 23.600,00 |
| 23.01.2024 | 1,91 | 1,99 | 1,91 | 1,99 | 1,53% | 901,00 |
| 22.01.2024 | 1,99 | 1,99 | 1,90 | 1,96 | -0,76% | 55.840,00 |
| 19.01.2024 | 2,00 | 2,00 | 1,93 | 1,97 | -1,50% | 38.341,00 |
| 18.01.2024 | 2,01 | 2,02 | 1,98 | 2,00 | -0,50% | 11.232,00 |
| 17.01.2024 | 2,01 | 2,03 | 1,99 | 2,01 | -0,99% | 25.672,00 |
| 16.01.2024 | 2,04 | 2,05 | 2,01 | 2,03 | 0,00% | 17.082,00 |
| 15.01.2024 | 2,04 | 2,04 | 2,01 | 2,03 | -0,49% | 17.130,00 |
| 12.01.2024 | 2,04 | 2,05 | 2,02 | 2,04 | -0,97% | 27.532,00 |
| 11.01.2024 | 2,04 | 2,09 | 2,04 | 2,06 | -0,48% | 13.183,00 |
| 10.01.2024 | 2,06 | 2,07 | 2,03 | 2,07 | 0,00% | 28.916,00 |
| 09.01.2024 | 2,05 | 2,09 | 2,05 | 2,07 | -0,48% | 20.454,00 |
| 08.01.2024 | 2,10 | 2,10 | 2,04 | 2,08 | 0,97% | 13.991,00 |
| 05.01.2024 | 2,07 | 2,09 | 2,06 | 2,06 | -0,96% | 15.691,00 |
| 04.01.2024 | 2,09 | 2,12 | 2,07 | 2,08 | -2,80% | 19.216,00 |
| 03.01.2024 | 2,11 | 2,14 | 2,05 | 2,14 | 1,90% | 15.423,00 |
| 02.01.2024 | 2,07 | 2,15 | 2,06 | 2,10 | 2,44% | 25.460,00 |
| 29.12.2023 | 2,04 | 2,07 | 2,02 | 2,05 | -0,49% | 6.565,00 |
| 28.12.2023 | 2,06 | 2,14 | 2,00 | 2,06 | 0,98% | 134.641,00 |
| 27.12.2023 | 2,01 | 2,05 | 2,01 | 2,04 | -0,49% | 8.530,00 |
| 22.12.2023 | 2,03 | 2,05 | 2,01 | 2,05 | -0,49% | 14.620,00 |
| 21.12.2023 | 2,03 | 2,07 | 2,03 | 2,06 | -0,48% | 12.238,00 |
| 20.12.2023 | 2,00 | 2,07 | 1,99 | 2,07 | 2,48% | 32.711,00 |
| 19.12.2023 | 2,02 | 2,03 | 2,00 | 2,02 | 0,00% | 9.216,00 |
| 18.12.2023 | 2,01 | 2,03 | 1,99 | 2,02 | 0,00% | 18.902,00 |
| 15.12.2023 | 2,03 | 2,06 | 2,01 | 2,02 | -3,35% | 16.031,00 |
| 14.12.2023 | 2,03 | 2,09 | 2,03 | 2,09 | 0,48% | 25.259,00 |
| 13.12.2023 | 2,08 | 2,08 | 2,03 | 2,08 | 0,00% | 13.010,00 |
| 12.12.2023 | 2,05 | 2,08 | 2,03 | 2,08 | -0,48% | 15.297,00 |
| 11.12.2023 | 2,05 | 2,09 | 2,01 | 2,09 | 0,97% | 31.902,00 |
| 08.12.2023 | 2,11 | 2,11 | 2,04 | 2,07 | -0,96% | 32.037,00 |
| 07.12.2023 | 2,10 | 2,11 | 2,07 | 2,09 | -0,48% | 6.915,00 |
| 06.12.2023 | 2,06 | 2,11 | 2,06 | 2,10 | -1,41% | 12.975,00 |