STS Group AG SF3
XETR · Deutschland · Produzierendes Gewerbe
€3,920,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,92 | 0,00 % | €3,80 | €4,04 | €3,80 | 655 |
| 2026-09-30 | €3,92 | +3,16 % | €3,92 | €3,92 | €3,92 | 0 |
| 2026-09-29 | €3,80 | 0,00 % | €3,92 | €3,92 | €3,80 | 40 |
| 2026-09-28 | €3,80 | -6,86 % | €4,08 | €4,08 | €3,80 | 845 |
| 2026-09-25 | €4,08 | 0,00 % | €4,08 | €4,08 | €4,08 | 0 |
| 2026-09-24 | €4,08 | +1,49 % | €4,08 | €4,08 | €4,08 | 0 |
| 2026-09-23 | €4,02 | +1,26 % | €4,08 | €4,08 | €4,02 | 452 |
| 2026-09-22 | €3,97 | -2,70 % | €4,08 | €4,08 | €3,97 | 1 |
| 2026-09-21 | €4,08 | +2,51 % | €4,08 | €4,19 | €3,96 | 1,40K |
| 2026-09-18 | €3,98 | -1,73 % | €4,08 | €4,08 | €3,96 | 306 |
| 2026-09-17 | €4,05 | 0,00 % | €4,08 | €4,08 | €4,05 | 0 |
| 2026-09-16 | €4,05 | +0,75 % | €4,18 | €4,34 | €3,96 | 3,64K |
| 2026-09-15 | €4,02 | +5,79 % | €3,80 | €4,04 | €3,80 | 1,75K |
| 2026-09-14 | €3,80 | -8,21 % | €4,06 | €4,06 | €3,80 | 16,88K |
| 2026-09-11 | €4,14 | -6,76 % | €4,32 | €4,32 | €3,92 | 8,88K |
| 2026-09-10 | €4,44 | +1,37 % | €4,32 | €4,44 | €4,21 | 2 |
| 2026-09-09 | €4,38 | -2,45 % | €4,30 | €4,42 | €4,16 | 10,70K |
| 2026-09-08 | €4,49 | -2,18 % | €4,68 | €4,68 | €4,44 | 1,01K |
| 2026-09-07 | €4,59 | -4,77 % | €4,75 | €4,75 | €4,50 | 1,75K |
| 2026-09-04 | €4,82 | -3,41 % | €4,80 | €5,00 | €4,80 | 3,28K |
| 2026-09-03 | €4,99 | +1,84 % | €4,99 | €4,99 | €4,99 | 0 |
| 2026-09-02 | €4,90 | -0,41 % | €4,90 | €4,90 | €4,90 | 0 |
| 2026-09-01 | €4,92 | +0,82 % | €4,68 | €5,04 | €4,68 | 5,03K |
| 2026-08-31 | €4,88 | +6,55 % | €4,65 | €4,90 | €4,65 | 13,00K |
| 2026-08-28 | €4,58 | +1,78 % | €4,66 | €4,67 | €4,58 | 395 |
| 2026-08-27 | €4,50 | +1,12 % | €4,50 | €4,64 | €4,30 | 34,73K |
| 2026-08-26 | €4,45 | -2,20 % | €4,60 | €4,60 | €4,45 | 1,53K |
| 2026-08-25 | €4,55 | -0,66 % | €4,58 | €4,58 | €4,55 | 8,08K |
| 2026-08-24 | €4,58 | +10,90 % | €4,22 | €4,58 | €4,17 | 14,64K |
| 2026-08-21 | €4,13 | -0,24 % | €4,22 | €4,23 | €4,13 | 2,00K |
| 2026-08-20 | €4,14 | +2,48 % | €4,02 | €4,14 | €3,92 | 3,12K |
| 2026-08-19 | €4,04 | +12,85 % | €3,69 | €4,16 | €3,69 | 13,65K |
| 2026-08-18 | €3,58 | -3,24 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-08-17 | €3,70 | +4,23 % | €3,38 | €3,70 | €3,38 | 1,28K |
| 2026-08-14 | €3,55 | +2,01 % | €3,50 | €3,55 | €3,50 | 1,30K |
| 2026-08-13 | €3,48 | +2,65 % | €3,24 | €3,50 | €3,24 | 3,50K |
| 2026-08-12 | €3,39 | +1,19 % | €3,47 | €3,47 | €3,25 | 5,10K |
| 2026-08-11 | €3,35 | +13,95 % | €3,02 | €3,40 | €3,02 | 27,86K |
| 2026-08-10 | €2,94 | -0,68 % | €2,78 | €2,95 | €2,78 | 733 |
| 2026-08-07 | €2,96 | -1,00 % | €2,94 | €2,96 | €2,94 | 1,73K |
| 2026-08-06 | €2,99 | +4,91 % | €2,90 | €3,00 | €2,90 | 4,63K |
| 2026-08-05 | €2,85 | 0,00 % | €2,90 | €2,90 | €2,85 | 1 |
| 2026-08-04 | €2,85 | 0,00 % | €2,85 | €2,85 | €2,85 | 0 |
| 2026-08-03 | €2,85 | -1,72 % | €3,00 | €3,00 | €2,85 | 3 |
| 2026-07-31 | €2,90 | +1,75 % | €2,90 | €2,95 | €2,89 | 2,31K |
| 2026-07-30 | €2,85 | 0,00 % | €2,90 | €2,90 | €2,85 | 1,00K |
| 2026-07-29 | €2,85 | 0,00 % | €2,85 | €2,85 | €2,85 | 0 |
| 2026-07-28 | €2,85 | +1,42 % | €2,80 | €2,89 | €2,80 | 2,37K |
| 2026-07-27 | €2,81 | -0,35 % | €2,81 | €2,81 | €2,81 | 0 |
| 2026-07-24 | €2,82 | +0,36 % | €2,89 | €2,89 | €2,71 | 1,32K |
| 2026-07-23 | €2,81 | -3,10 % | €2,81 | €2,81 | €2,81 | 0 |
| 2026-07-22 | €2,90 | +1,75 % | €2,80 | €2,90 | €2,79 | 139 |
| 2026-07-21 | €2,85 | 0,00 % | €2,89 | €2,89 | €2,85 | 865 |
| 2026-07-20 | €2,85 | +0,71 % | €2,89 | €2,89 | €2,85 | 1 |
| 2026-07-17 | €2,83 | -0,70 % | €2,90 | €2,90 | €2,83 | 602 |
| 2026-07-16 | €2,85 | -1,04 % | €2,85 | €2,85 | €2,85 | 0 |
| 2026-07-15 | €2,88 | +1,05 % | €2,88 | €2,88 | €2,88 | 0 |
| 2026-07-14 | €2,85 | +1,42 % | €2,85 | €2,85 | €2,85 | 0 |
| 2026-07-13 | €2,81 | -1,40 % | €2,89 | €2,89 | €2,81 | 1 |
| 2026-07-10 | €2,85 | 0,00 % | €2,85 | €2,85 | €2,85 | 4 |
| 2026-07-09 | €2,85 | +1,42 % | €2,90 | €2,90 | €2,85 | 1 |
| 2026-07-08 | €2,81 | -3,10 % | €2,85 | €2,85 | €2,81 | 1,50K |
| 2026-07-07 | €2,90 | -1,02 % | €2,90 | €2,95 | €2,90 | 101 |
| 2026-07-06 | €2,93 | 0,00 % | €2,95 | €2,95 | €2,93 | 600 |
| 2026-07-03 | €2,93 | -0,34 % | €2,90 | €2,93 | €2,90 | 80 |
| 2026-07-02 | €2,94 | -1,01 % | €2,94 | €2,94 | €2,94 | 0 |
| 2026-07-01 | €2,97 | -1,98 % | €2,95 | €2,97 | €2,95 | 1,90K |
| 2026-06-30 | €3,03 | -0,66 % | €3,03 | €3,03 | €3,03 | 11 |
| 2026-06-29 | €3,05 | +0,66 % | €3,05 | €3,05 | €3,05 | 0 |
| 2026-06-26 | €3,03 | +1,34 % | €3,03 | €3,03 | €3,03 | 0 |
| 2026-06-25 | €2,99 | -3,24 % | €2,90 | €2,99 | €2,90 | 4 |
| 2026-06-24 | €3,09 | -0,32 % | €3,06 | €3,09 | €3,06 | 970 |
| 2026-06-23 | €3,10 | -5,20 % | €3,08 | €3,10 | €3,08 | 800 |
| 2026-06-22 | €3,27 | +0,93 % | €3,27 | €3,27 | €3,27 | 0 |
| 2026-06-19 | €3,24 | +1,57 % | €3,24 | €3,24 | €3,24 | 0 |
| 2026-06-18 | €3,19 | 0,00 % | €3,19 | €3,19 | €3,19 | 0 |
| 2026-06-17 | €3,19 | 0,00 % | €3,29 | €3,29 | €3,19 | 1 |
| 2026-06-16 | €3,19 | -3,04 % | €3,29 | €3,29 | €3,19 | 1 |
| 2026-06-15 | €3,29 | -0,60 % | €3,29 | €3,29 | €3,29 | 10 |
| 2026-06-12 | €3,31 | +0,30 % | €3,31 | €3,31 | €3,31 | 0 |
| 2026-06-11 | €3,30 | +0,61 % | €3,30 | €3,30 | €3,30 | 0 |
| 2026-06-10 | €3,28 | +0,92 % | €3,28 | €3,28 | €3,28 | 0 |
| 2026-06-09 | €3,25 | +2,85 % | €3,18 | €3,25 | €3,18 | 1,25K |
| 2026-06-08 | €3,16 | +0,64 % | €3,16 | €3,16 | €3,16 | 0 |
| 2026-06-05 | €3,14 | +1,29 % | €3,14 | €3,14 | €3,14 | 0 |
| 2026-06-04 | €3,10 | -5,49 % | €2,90 | €3,10 | €2,70 | 3,09K |
| 2026-06-03 | €3,28 | +2,50 % | €3,22 | €3,28 | €3,22 | 1,39K |
| 2026-06-02 | €3,20 | +0,63 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-06-01 | €3,18 | +1,27 % | €3,18 | €3,18 | €3,18 | 0 |
| 2026-05-29 | €3,14 | -0,95 % | €3,06 | €3,14 | €3,06 | 541 |