3U HOLDING AG UUU
XETR · Deutschland · Produzierendes Gewerbe
€0,9520-0,05 (-4,61 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,00 | +0,20 % | €1,00 | €1,00 | €0,96 | 10,72K |
| 2026-09-29 | €1,00 | +1,63 % | €0,98 | €1,00 | €0,95 | 1,29K |
| 2026-09-28 | €0,98 | -1,80 % | €0,97 | €1,00 | €0,96 | 1,43K |
| 2026-09-25 | €1,00 | 0,00 % | €0,99 | €1,00 | €0,97 | 3,79K |
| 2026-09-24 | €1,00 | -1,19 % | €0,98 | €1,00 | €0,98 | 11 |
| 2026-09-23 | €1,01 | +3,27 % | €0,96 | €1,01 | €0,96 | 26,99K |
| 2026-09-22 | €0,98 | -1,01 % | €0,97 | €0,99 | €0,96 | 2,85K |
| 2026-09-21 | €0,99 | +6,24 % | €0,93 | €0,99 | €0,93 | 55,99K |
| 2026-09-18 | €0,93 | -1,06 % | €0,93 | €0,96 | €0,92 | 7,75K |
| 2026-09-17 | €0,94 | -0,42 % | €0,93 | €0,96 | €0,90 | 16,45K |
| 2026-09-16 | €0,94 | -1,26 % | €0,96 | €0,96 | €0,92 | 377 |
| 2026-09-15 | €0,96 | -1,44 % | €0,97 | €0,97 | €0,93 | 4,09K |
| 2026-09-14 | €0,97 | +0,41 % | €0,97 | €0,97 | €0,92 | 9,08K |
| 2026-09-11 | €0,97 | +3,87 % | €0,95 | €0,97 | €0,95 | 0 |
| 2026-09-10 | €0,93 | -1,06 % | €0,92 | €0,95 | €0,92 | 1,37K |
| 2026-09-09 | €0,94 | -3,09 % | €0,96 | €0,97 | €0,94 | 8,66K |
| 2026-09-08 | €0,97 | -1,02 % | €0,97 | €0,98 | €0,96 | 5,96K |
| 2026-09-07 | €0,98 | -1,01 % | €0,99 | €0,99 | €0,96 | 2,44K |
| 2026-09-04 | €0,99 | +1,43 % | €0,99 | €1,04 | €0,97 | 46,22K |
| 2026-09-03 | €0,98 | +2,74 % | €0,93 | €0,98 | €0,92 | 30,39K |
| 2026-09-02 | €0,95 | +0,21 % | €0,94 | €0,96 | €0,94 | 1,03K |
| 2026-09-01 | €0,95 | -0,21 % | €0,96 | €0,96 | €0,94 | 1,63K |
| 2026-08-31 | €0,95 | -1,66 % | €0,99 | €0,99 | €0,95 | 1,98K |
| 2026-08-28 | €0,97 | +2,55 % | €0,97 | €0,97 | €0,97 | 0 |
| 2026-08-27 | €0,94 | -2,89 % | €0,97 | €0,99 | €0,94 | 5,35K |
| 2026-08-26 | €0,97 | 0,00 % | €0,95 | €0,99 | €0,94 | 4,07K |
| 2026-08-25 | €0,97 | +2,11 % | €0,95 | €0,97 | €0,94 | 12,50K |
| 2026-08-24 | €0,95 | 0,00 % | €0,99 | €0,99 | €0,95 | 8,66K |
| 2026-08-21 | €0,95 | -1,66 % | €0,97 | €0,99 | €0,94 | 79,16K |
| 2026-08-20 | €0,97 | 0,00 % | €0,97 | €0,97 | €0,93 | 1,82K |
| 2026-08-19 | €0,97 | +3,87 % | €0,94 | €0,97 | €0,93 | 14,74K |
| 2026-08-18 | €0,93 | -3,53 % | €0,94 | €0,94 | €0,92 | 8,52K |
| 2026-08-17 | €0,96 | +1,05 % | €0,97 | €0,97 | €0,94 | 5,64K |
| 2026-08-14 | €0,95 | -1,65 % | €0,94 | €0,97 | €0,93 | 1,27K |
| 2026-08-13 | €0,97 | 0,00 % | €0,97 | €0,97 | €0,90 | 11,75K |
| 2026-08-12 | €0,97 | -0,82 % | €0,95 | €0,97 | €0,91 | 22,92K |
| 2026-08-11 | €0,98 | +0,20 % | €0,95 | €0,98 | €0,94 | 2,74K |
| 2026-08-10 | €0,98 | -0,20 % | €0,99 | €0,99 | €0,96 | 189 |
| 2026-08-07 | €0,98 | +0,82 % | €0,98 | €0,98 | €0,93 | 4,05K |
| 2026-08-06 | €0,97 | 0,00 % | €1,00 | €1,00 | €0,93 | 1,89K |
| 2026-08-05 | €0,97 | -1,62 % | €0,99 | €0,99 | €0,95 | 65,99K |
| 2026-08-04 | €0,99 | +3,79 % | €0,92 | €0,99 | €0,92 | 22,56K |
| 2026-08-03 | €0,95 | -6,40 % | €1,00 | €1,00 | €0,94 | 20,65K |
| 2026-07-31 | €1,01 | -1,46 % | €1,01 | €1,01 | €1,01 | 8,58K |
| 2026-07-30 | €1,03 | -1,90 % | €1,03 | €1,03 | €1,03 | 1,01K |
| 2026-07-29 | €1,05 | -0,94 % | €1,06 | €1,06 | €1,05 | 226 |
| 2026-07-28 | €1,06 | -0,93 % | €1,00 | €1,06 | €1,00 | 4,77K |
| 2026-07-27 | €1,07 | 0,00 % | €1,03 | €1,07 | €1,03 | 988 |
| 2026-07-24 | €1,07 | +1,90 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-07-23 | €1,05 | 0,00 % | €1,06 | €1,06 | €0,98 | 5,04K |
| 2026-07-22 | €1,05 | 0,00 % | €1,04 | €1,05 | €1,04 | 1 |
| 2026-07-21 | €1,05 | +3,96 % | €1,04 | €1,07 | €1,01 | 12,10K |
| 2026-07-20 | €1,01 | -2,88 % | €1,10 | €1,10 | €1,01 | 13,64K |
| 2026-07-17 | €1,04 | -1,89 % | €1,04 | €1,04 | €1,04 | 2,00K |
| 2026-07-16 | €1,06 | -3,64 % | €1,10 | €1,10 | €1,04 | 2,09K |
| 2026-07-15 | €1,10 | +3,77 % | €1,09 | €1,10 | €1,03 | 840 |
| 2026-07-14 | €1,06 | +3,41 % | €1,09 | €1,09 | €1,06 | 1 |
| 2026-07-13 | €1,02 | -5,53 % | €1,09 | €1,09 | €1,02 | 3,87K |
| 2026-07-10 | €1,09 | +1,40 % | €1,08 | €1,09 | €1,07 | 1,92K |
| 2026-07-09 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 230 |
| 2026-07-08 | €1,07 | -1,83 % | €1,02 | €1,07 | €1,02 | 277 |
| 2026-07-07 | €1,09 | -0,91 % | €1,10 | €1,10 | €1,05 | 16,37K |
| 2026-07-06 | €1,10 | +2,80 % | €1,10 | €1,10 | €1,08 | 2,72K |
| 2026-07-03 | €1,07 | -0,47 % | €1,08 | €1,08 | €1,06 | 2,02K |
| 2026-07-02 | €1,08 | +2,38 % | €1,08 | €1,08 | €1,08 | 12 |
| 2026-07-01 | €1,05 | -2,78 % | €1,08 | €1,08 | €1,04 | 5,85K |
| 2026-06-30 | €1,08 | 0,00 % | €1,08 | €1,08 | €1,04 | 37,69K |
| 2026-06-29 | €1,08 | 0,00 % | €1,05 | €1,08 | €1,05 | 1,12K |
| 2026-06-26 | €1,08 | -3,57 % | €1,09 | €1,09 | €1,08 | 30 |
| 2026-06-25 | €1,12 | 0,00 % | €1,12 | €1,12 | €1,12 | 0 |
| 2026-06-24 | €1,12 | +6,67 % | €1,05 | €1,12 | €1,05 | 10,90K |
| 2026-06-23 | €1,05 | -3,67 % | €1,09 | €1,09 | €1,04 | 4,27K |
| 2026-06-22 | €1,09 | +0,46 % | €1,12 | €1,12 | €1,05 | 18,51K |
| 2026-06-19 | €1,09 | -3,12 % | €1,11 | €1,11 | €1,09 | 4,86K |
| 2026-06-18 | €1,12 | +0,45 % | €1,09 | €1,12 | €1,09 | 4,21K |
| 2026-06-17 | €1,12 | -0,45 % | €1,07 | €1,12 | €1,06 | 4,10K |
| 2026-06-16 | €1,12 | 0,00 % | €1,12 | €1,12 | €1,08 | 4,10K |
| 2026-06-15 | €1,12 | +1,36 % | €1,12 | €1,12 | €1,08 | 27,11K |
| 2026-06-12 | €1,11 | -0,90 % | €1,15 | €1,15 | €1,09 | 22,47K |
| 2026-06-11 | €1,12 | +0,45 % | €1,12 | €1,12 | €1,11 | 1,30K |
| 2026-06-10 | €1,11 | -1,77 % | €1,09 | €1,12 | €1,08 | 12,14K |
| 2026-06-09 | €1,13 | +0,89 % | €1,12 | €1,14 | €1,12 | 17,33K |
| 2026-06-08 | €1,12 | -1,75 % | €1,14 | €1,14 | €1,08 | 13,28K |
| 2026-06-05 | €1,14 | -0,44 % | €1,12 | €1,14 | €1,09 | 12,00K |
| 2026-06-04 | €1,14 | +3,15 % | €1,12 | €1,14 | €1,12 | 2,75K |
| 2026-06-03 | €1,11 | +1,37 % | €1,11 | €1,15 | €1,11 | 1,77K |
| 2026-06-02 | €1,10 | -2,67 % | €1,10 | €1,15 | €1,10 | 17,17K |
| 2026-06-01 | €1,13 | -1,32 % | €1,14 | €1,14 | €1,10 | 21,92K |
| 2026-05-29 | €1,14 | 0,00 % | €1,12 | €1,14 | €1,12 | 4,26K |
| 2026-05-28 | €1,14 | -0,87 % | €1,10 | €1,14 | €1,10 | 3,54K |