41,750€
0,82%
Echtzeit-Aktienkurs UDR
Bid:
Ask:
Aktienkurse zur UDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 41,14 | 41,76 | 41,12 | 41,74 | 0,78% | - |
| 02.01.2025 | 41,52 | 42,31 | 41,29 | 41,41 | 0,49% | - |
| 30.12.2024 | 41,64 | 41,64 | 41,17 | 41,21 | -1,27% | - |
| 27.12.2024 | 41,76 | 42,17 | 41,71 | 41,74 | -0,14% | - |
| 23.12.2024 | 41,67 | 41,86 | 41,31 | 41,80 | 2,28% | - |
| 20.12.2024 | 40,94 | 42,02 | 40,52 | 40,87 | 0,05% | - |
| 19.12.2024 | 41,50 | 41,96 | 40,84 | 40,85 | -1,57% | - |
| 18.12.2024 | 42,33 | 42,67 | 41,42 | 41,50 | -1,96% | - |
| 17.12.2024 | 43,01 | 43,01 | 42,21 | 42,33 | -1,59% | - |
| 16.12.2024 | 42,34 | 43,15 | 42,26 | 43,02 | 1,59% | - |
| 13.12.2024 | 42,72 | 42,92 | 42,27 | 42,34 | -1,21% | - |
| 12.12.2024 | 42,22 | 43,19 | 41,99 | 42,86 | 1,52% | - |
| 11.12.2024 | 42,27 | 42,80 | 42,20 | 42,22 | -0,14% | - |
| 10.12.2024 | 42,52 | 42,84 | 42,09 | 42,28 | -0,58% | - |
| 09.12.2024 | 42,46 | 42,60 | 42,07 | 42,53 | 0,11% | - |
| 06.12.2024 | 42,29 | 42,78 | 42,13 | 42,48 | 0,43% | - |
| 05.12.2024 | 42,81 | 42,81 | 42,05 | 42,30 | -1,18% | - |
| 04.12.2024 | 42,62 | 43,14 | 42,40 | 42,81 | 0,55% | - |
| 03.12.2024 | 43,15 | 43,20 | 42,55 | 42,57 | -1,39% | - |
| 02.12.2024 | 43,35 | 43,87 | 42,93 | 43,17 | -0,46% | - |
| 29.11.2024 | 44,01 | 44,83 | 42,92 | 43,37 | -1,45% | - |
| 28.11.2024 | 43,65 | 44,04 | 43,65 | 44,01 | 0,81% | - |
| 27.11.2024 | 43,80 | 44,23 | 43,46 | 43,66 | -0,19% | - |
| 26.11.2024 | 43,42 | 44,05 | 43,17 | 43,74 | 0,78% | - |
| 25.11.2024 | 43,27 | 43,65 | 43,10 | 43,40 | 0,32% | - |
| 22.11.2024 | 42,82 | 43,50 | 42,75 | 43,26 | 1,04% | - |
| 21.11.2024 | 42,06 | 42,97 | 41,98 | 42,82 | 1,80% | - |
| 20.11.2024 | 42,00 | 42,31 | 41,66 | 42,06 | 0,14% | - |
| 19.11.2024 | 41,92 | 42,20 | 41,51 | 42,00 | 0,18% | - |
| 18.11.2024 | 42,05 | 42,16 | 41,78 | 41,93 | -0,27% | - |
| 15.11.2024 | 42,31 | 42,49 | 41,70 | 42,04 | -0,76% | - |
| 14.11.2024 | 42,77 | 43,09 | 42,17 | 42,36 | -0,91% | - |
| 13.11.2024 | 41,69 | 42,94 | 41,47 | 42,75 | 2,51% | - |
| 12.11.2024 | 41,89 | 42,31 | 41,66 | 41,71 | -0,47% | - |
| 11.11.2024 | 41,46 | 42,36 | 41,46 | 41,90 | 1,07% | - |
| 08.11.2024 | 40,31 | 41,67 | 40,31 | 41,46 | 2,84% | - |
| 07.11.2024 | 40,33 | 40,46 | 39,86 | 40,31 | -0,12% | - |
| 06.11.2024 | 40,13 | 41,77 | 39,93 | 40,36 | 2,20% | - |
| 05.11.2024 | 38,69 | 39,57 | 38,27 | 39,49 | 2,07% | - |
| 04.11.2024 | 37,97 | 38,78 | 37,83 | 38,69 | 1,47% | - |
| 01.11.2024 | 38,77 | 39,03 | 37,74 | 38,13 | -1,65% | - |
| 31.10.2024 | 40,12 | 40,16 | 38,52 | 38,77 | -3,36% | - |
| 30.10.2024 | 40,32 | 40,73 | 40,00 | 40,12 | -0,47% | - |
| 29.10.2024 | 40,79 | 41,03 | 40,31 | 40,31 | -1,18% | - |
| 28.10.2024 | 40,82 | 41,16 | 40,63 | 40,79 | 0,38% | - |
| 25.10.2024 | 41,11 | 41,45 | 40,59 | 40,64 | -1,17% | - |
| 24.10.2024 | 41,47 | 41,69 | 41,00 | 41,12 | -0,74% | - |
| 23.10.2024 | 41,00 | 41,84 | 40,83 | 41,42 | 1,02% | - |
| 22.10.2024 | 40,47 | 41,19 | 40,22 | 41,00 | 1,23% | - |
| 21.10.2024 | 41,21 | 41,32 | 40,46 | 40,50 | -1,73% | - |
| 18.10.2024 | 40,92 | 41,32 | 40,72 | 41,22 | 0,70% | - |
| 17.10.2024 | 41,31 | 41,76 | 40,61 | 40,93 | -0,92% | - |
| 16.10.2024 | 40,87 | 41,37 | 40,62 | 41,31 | 1,45% | - |
| 15.10.2024 | 40,40 | 41,25 | 40,08 | 40,72 | 0,79% | - |
| 14.10.2024 | 39,97 | 40,53 | 39,85 | 40,40 | 1,06% | - |
| 11.10.2024 | 39,69 | 40,12 | 39,59 | 39,98 | 0,64% | - |
| 10.10.2024 | 40,35 | 40,35 | 39,58 | 39,72 | -1,11% | - |
| 09.10.2024 | 40,16 | 40,40 | 39,96 | 40,17 | -0,14% | - |
| 08.10.2024 | 40,28 | 40,60 | 39,91 | 40,22 | -0,20% | - |
| 07.10.2024 | 40,63 | 40,64 | 40,00 | 40,30 | -0,84% | - |
| 04.10.2024 | 40,53 | 41,11 | 40,12 | 40,64 | 0,27% | - |
| 03.10.2024 | 40,84 | 40,92 | 40,33 | 40,53 | -0,78% | - |
| 02.10.2024 | 40,57 | 40,86 | 40,14 | 40,85 | 0,62% | - |
| 01.10.2024 | 40,72 | 41,18 | 40,39 | 40,60 | -0,39% | - |
| 30.09.2024 | 40,28 | 40,80 | 40,04 | 40,76 | 0,83% | - |
| 27.09.2024 | 40,45 | 40,83 | 40,27 | 40,43 | -0,21% | - |
| 26.09.2024 | 41,27 | 41,27 | 40,32 | 40,51 | -1,85% | - |
| 25.09.2024 | 41,16 | 41,43 | 40,97 | 41,28 | 0,08% | - |
| 24.09.2024 | 41,72 | 41,76 | 40,98 | 41,24 | -1,03% | - |
| 23.09.2024 | 40,83 | 41,70 | 40,83 | 41,67 | 1,91% | - |
| 20.09.2024 | 41,35 | 41,39 | 40,79 | 40,89 | -1,14% | - |
| 19.09.2024 | 41,54 | 42,00 | 41,11 | 41,36 | -0,67% | - |
| 18.09.2024 | 41,73 | 42,13 | 41,51 | 41,64 | -0,19% | - |
| 17.09.2024 | 42,19 | 42,48 | 41,62 | 41,72 | -1,23% | - |
| 16.09.2024 | 42,51 | 42,71 | 42,19 | 42,24 | -0,64% | - |
| 13.09.2024 | 42,00 | 42,63 | 41,78 | 42,51 | 1,05% | - |
| 12.09.2024 | 41,76 | 42,14 | 41,69 | 42,07 | 0,74% | - |
| 11.09.2024 | 41,37 | 41,78 | 40,86 | 41,76 | 0,94% | - |
| 10.09.2024 | 40,37 | 41,54 | 40,21 | 41,37 | 2,48% | - |
| 09.09.2024 | 39,71 | 40,55 | 39,68 | 40,37 | 1,66% | - |
| 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% | - |