39,710€
-0,58%
Echtzeit-Aktienkurs UDR
Bid:
Ask:
Aktienkurse zur UDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 39,98 | 40,37 | 39,11 | 39,71 | -0,58% | 40,00 |
| 05.09.2024 | 40,24 | 40,64 | 39,76 | 39,94 | -0,79% | - |
| 04.09.2024 | 40,68 | 40,77 | 39,69 | 40,26 | -0,86% | - |
| 03.09.2024 | 40,29 | 40,89 | 40,03 | 40,61 | 0,79% | - |
| 02.09.2024 | 40,25 | 40,29 | 40,12 | 40,29 | 0,10% | - |
| 30.08.2024 | 39,82 | 40,30 | 39,78 | 40,25 | 1,05% | - |
| 29.08.2024 | 39,74 | 40,18 | 39,66 | 39,83 | 0,25% | - |
| 28.08.2024 | 39,02 | 39,79 | 39,02 | 39,73 | 1,74% | - |
| 27.08.2024 | 38,73 | 39,17 | 38,43 | 39,05 | 1,01% | - |
| 26.08.2024 | 38,69 | 39,13 | 38,59 | 38,66 | -0,08% | - |
| 23.08.2024 | 38,45 | 38,72 | 38,24 | 38,69 | 0,60% | - |
| 22.08.2024 | 38,01 | 38,48 | 37,93 | 38,46 | 1,40% | - |
| 21.08.2024 | 37,83 | 38,03 | 37,73 | 37,93 | 0,32% | - |
| 20.08.2024 | 37,84 | 37,92 | 37,66 | 37,81 | 0,05% | - |
| 19.08.2024 | 37,82 | 38,09 | 37,64 | 37,79 | -0,13% | - |
| 16.08.2024 | 37,99 | 38,03 | 37,58 | 37,84 | -0,42% | - |
| 15.08.2024 | 37,94 | 38,56 | 37,71 | 38,00 | 0,03% | - |
| 14.08.2024 | 37,92 | 38,21 | 37,70 | 37,99 | 0,21% | 100,00 |
| 13.08.2024 | 38,02 | 38,27 | 37,88 | 37,91 | -0,24% | - |
| 12.08.2024 | 38,36 | 38,57 | 37,82 | 38,00 | -0,78% | - |
| 09.08.2024 | 37,88 | 38,37 | 37,58 | 38,30 | 1,24% | - |
| 08.08.2024 | 37,67 | 38,09 | 37,40 | 37,83 | 0,24% | - |
| 07.08.2024 | 37,71 | 38,64 | 37,66 | 37,74 | 0,08% | - |
| 06.08.2024 | 36,49 | 38,15 | 36,48 | 37,71 | 3,46% | 3,00 |
| 05.08.2024 | 37,20 | 37,28 | 35,98 | 36,45 | -1,86% | - |
| 02.08.2024 | 37,74 | 38,10 | 36,71 | 37,14 | -1,49% | - |
| 01.08.2024 | 37,11 | 37,75 | 37,00 | 37,70 | 2,00% | - |
| 31.07.2024 | 37,77 | 38,01 | 36,38 | 36,96 | -2,20% | - |
| 30.07.2024 | 38,03 | 38,40 | 37,35 | 37,79 | -0,58% | - |
| 29.07.2024 | 38,02 | 38,82 | 37,81 | 38,01 | 0,03% | - |
| 26.07.2024 | 37,51 | 38,22 | 37,49 | 38,00 | 1,17% | - |
| 25.07.2024 | 38,29 | 38,82 | 37,20 | 37,56 | -1,88% | - |
| 24.07.2024 | 38,71 | 38,90 | 38,21 | 38,28 | -1,11% | 3,00 |
| 23.07.2024 | 38,59 | 39,00 | 38,51 | 38,71 | 0,28% | - |
| 22.07.2024 | 38,15 | 38,70 | 37,98 | 38,60 | 1,23% | - |
| 19.07.2024 | 38,21 | 38,52 | 37,97 | 38,13 | -0,24% | - |
| 18.07.2024 | 38,11 | 38,86 | 37,95 | 38,22 | 0,42% | - |
| 17.07.2024 | 37,69 | 38,16 | 37,29 | 38,06 | 0,95% | - |
| 16.07.2024 | 37,23 | 37,75 | 37,15 | 37,70 | 1,34% | - |
| 15.07.2024 | 36,95 | 37,90 | 36,95 | 37,20 | 0,49% | - |
| 12.07.2024 | 37,37 | 37,54 | 36,86 | 37,02 | -1,04% | - |
| 11.07.2024 | 37,15 | 38,24 | 37,15 | 37,41 | -0,29% | - |
| 10.07.2024 | 37,74 | 37,74 | 37,06 | 37,52 | -0,61% | - |
| 09.07.2024 | 37,72 | 37,96 | 37,41 | 37,75 | 0,00% | - |
| 08.07.2024 | 37,67 | 37,97 | 37,52 | 37,75 | 0,13% | - |
| 05.07.2024 | 37,67 | 37,72 | 37,33 | 37,70 | 0,08% | - |
| 04.07.2024 | 37,73 | 37,82 | 37,66 | 37,67 | -0,16% | - |
| 03.07.2024 | 38,15 | 38,17 | 37,49 | 37,73 | -1,13% | - |
| 02.07.2024 | 38,21 | 38,62 | 38,00 | 38,16 | -0,29% | - |
| 01.07.2024 | 38,39 | 38,39 | 36,45 | 38,27 | -0,23% | - |
| 28.06.2024 | 38,09 | 38,62 | 38,01 | 38,36 | 0,71% | - |
| 27.06.2024 | 37,88 | 38,11 | 37,61 | 38,09 | 0,97% | - |
| 26.06.2024 | 38,10 | 38,22 | 37,71 | 37,73 | -0,98% | - |
| 25.06.2024 | 38,35 | 38,70 | 37,88 | 38,10 | -0,60% | - |
| 24.06.2024 | 38,09 | 38,64 | 37,89 | 38,33 | 0,66% | - |
| 21.06.2024 | 37,92 | 38,11 | 37,76 | 38,08 | 0,40% | - |
| 20.06.2024 | 37,74 | 38,01 | 37,64 | 37,93 | 0,50% | - |
| 19.06.2024 | 37,83 | 37,85 | 37,73 | 37,74 | -0,29% | - |
| 18.06.2024 | 37,63 | 37,89 | 37,44 | 37,85 | 0,61% | - |
| 17.06.2024 | 37,63 | 37,69 | 37,01 | 37,62 | 0,08% | - |
| 14.06.2024 | 37,17 | 37,70 | 36,97 | 37,59 | 1,16% | - |
| 13.06.2024 | 36,60 | 37,42 | 36,47 | 37,16 | 1,50% | - |
| 12.06.2024 | 36,59 | 37,29 | 36,47 | 36,61 | 0,05% | - |
| 11.06.2024 | 37,00 | 37,00 | 36,54 | 36,59 | -1,03% | - |
| 10.06.2024 | 36,73 | 37,40 | 36,73 | 36,97 | 0,57% | - |
| 07.06.2024 | 36,37 | 36,79 | 36,09 | 36,76 | 1,16% | - |
| 06.06.2024 | 36,80 | 36,80 | 36,18 | 36,34 | -0,47% | - |
| 05.06.2024 | 36,39 | 36,67 | 35,96 | 36,51 | 0,27% | - |
| 04.06.2024 | 35,64 | 36,58 | 35,29 | 36,41 | 2,19% | - |
| 03.06.2024 | 35,57 | 35,89 | 35,41 | 35,63 | 0,34% | - |
| 31.05.2024 | 34,96 | 35,80 | 34,85 | 35,51 | 1,78% | - |
| 30.05.2024 | 34,52 | 35,21 | 34,42 | 34,89 | 0,29% | - |
| 29.05.2024 | 35,20 | 35,23 | 34,28 | 34,79 | -1,22% | - |
| 28.05.2024 | 35,94 | 36,11 | 35,17 | 35,22 | -2,00% | - |
| 27.05.2024 | 35,94 | 36,12 | 35,83 | 35,94 | 0,03% | - |
| 24.05.2024 | 35,90 | 36,13 | 35,80 | 35,93 | 0,03% | - |
| 23.05.2024 | 36,59 | 36,64 | 35,89 | 35,92 | -1,78% | - |
| 22.05.2024 | 36,57 | 36,91 | 36,46 | 36,57 | 0,00% | - |
| 21.05.2024 | 35,96 | 36,61 | 35,96 | 36,57 | 0,80% | - |
| 20.05.2024 | 36,38 | 36,48 | 36,08 | 36,28 | -0,27% | - |
| 17.05.2024 | 36,27 | 36,45 | 36,22 | 36,38 | 0,00% | - |
| 16.05.2024 | 36,30 | 36,58 | 36,24 | 36,38 | -0,16% | - |
| 15.05.2024 | 36,39 | 36,82 | 36,33 | 36,44 | 0,16% | - |
| 14.05.2024 | 36,26 | 36,55 | 36,07 | 36,38 | 0,41% | - |
| 13.05.2024 | 36,19 | 36,61 | 36,16 | 36,23 | -0,08% | - |
| 10.05.2024 | 36,21 | 36,50 | 36,18 | 36,26 | 0,03% | - |
| 09.05.2024 | 35,16 | 36,30 | 35,16 | 36,25 | 1,60% | - |
| 08.05.2024 | 36,24 | 36,31 | 35,49 | 35,68 | -1,55% | 100,00 |
| 07.05.2024 | 36,11 | 36,43 | 36,01 | 36,24 | 0,36% | - |
| 06.05.2024 | 35,49 | 36,21 | 35,43 | 36,11 | 1,86% | - |
| 03.05.2024 | 35,03 | 35,60 | 34,92 | 35,45 | 1,31% | 120,00 |
| 02.05.2024 | 35,70 | 35,70 | 34,64 | 34,99 | -2,04% | - |
| 30.04.2024 | 35,77 | 35,96 | 35,29 | 35,72 | -0,08% | - |
| 29.04.2024 | 35,37 | 35,96 | 35,30 | 35,75 | 0,70% | - |
| 26.04.2024 | 35,39 | 36,15 | 35,37 | 35,50 | 0,23% | - |
| 25.04.2024 | 35,41 | 35,81 | 35,19 | 35,42 | -0,06% | - |
| 24.04.2024 | 34,82 | 35,71 | 34,27 | 35,44 | 1,84% | - |
| 23.04.2024 | 34,74 | 35,12 | 34,66 | 34,80 | 0,23% | - |
| 22.04.2024 | 34,16 | 34,80 | 34,13 | 34,72 | 1,76% | - |
| 19.04.2024 | 33,62 | 34,22 | 33,38 | 34,12 | 1,49% | - |