39,540€
-5,50%
Echtzeit-Aktienkurs UDR
Bid:
Ask:
Aktienkurse zur UDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 41,82 | 41,82 | 39,49 | 39,60 | -5,37% | - |
| 02.04.2025 | 41,86 | 41,95 | 41,42 | 41,84 | -0,01% | - |
| 01.04.2025 | 41,77 | 42,15 | 41,12 | 41,85 | 0,18% | - |
| 31.03.2025 | 41,11 | 42,10 | 40,93 | 41,77 | 1,52% | - |
| 28.03.2025 | 41,01 | 41,27 | 40,61 | 41,15 | 0,48% | - |
| 27.03.2025 | 41,14 | 41,66 | 40,61 | 40,95 | -0,68% | - |
| 26.03.2025 | 40,92 | 41,36 | 40,71 | 41,23 | 0,98% | - |
| 25.03.2025 | 41,04 | 41,30 | 40,52 | 40,83 | -0,60% | - |
| 24.03.2025 | 40,42 | 41,12 | 40,04 | 41,08 | 2,41% | - |
| 21.03.2025 | 40,21 | 40,79 | 39,80 | 40,11 | -0,25% | - |
| 20.03.2025 | 39,95 | 40,76 | 39,87 | 40,21 | 0,60% | - |
| 19.03.2025 | 39,74 | 40,28 | 39,60 | 39,97 | 0,81% | - |
| 18.03.2025 | 40,16 | 40,43 | 39,34 | 39,65 | -1,29% | - |
| 17.03.2025 | 39,79 | 40,43 | 39,54 | 40,17 | 0,58% | - |
| 14.03.2025 | 39,22 | 39,97 | 39,01 | 39,94 | 1,86% | - |
| 13.03.2025 | 39,46 | 39,93 | 39,09 | 39,21 | -0,61% | - |
| 12.03.2025 | 40,09 | 40,73 | 39,35 | 39,45 | -1,62% | - |
| 11.03.2025 | 40,92 | 40,93 | 39,69 | 40,10 | -1,81% | - |
| 10.03.2025 | 40,98 | 42,18 | 40,40 | 40,84 | -0,24% | - |
| 07.03.2025 | 40,91 | 41,35 | 40,53 | 40,94 | -0,17% | - |
| 06.03.2025 | 41,88 | 41,88 | 40,47 | 41,01 | -2,11% | - |
| 05.03.2025 | 43,26 | 43,26 | 41,46 | 41,90 | -2,18% | - |
| 04.03.2025 | 43,90 | 44,19 | 42,79 | 42,83 | -2,49% | - |
| 03.03.2025 | 43,25 | 43,97 | 42,95 | 43,93 | 0,94% | - |
| 28.02.2025 | 42,50 | 43,58 | 42,46 | 43,52 | 2,18% | - |
| 27.02.2025 | 41,71 | 42,74 | 41,26 | 42,59 | 2,21% | - |
| 26.02.2025 | 41,65 | 42,00 | 41,49 | 41,67 | -0,08% | - |
| 25.02.2025 | 41,26 | 42,14 | 41,13 | 41,70 | 1,02% | - |
| 24.02.2025 | 40,93 | 41,53 | 40,87 | 41,28 | 0,77% | - |
| 21.02.2025 | 40,94 | 41,21 | 40,58 | 40,97 | 0,01% | - |
| 20.02.2025 | 40,91 | 41,06 | 40,57 | 40,96 | 0,13% | - |
| 19.02.2025 | 41,24 | 41,33 | 40,84 | 40,91 | -0,66% | - |
| 18.02.2025 | 41,09 | 41,35 | 40,74 | 41,18 | 0,21% | - |
| 17.02.2025 | 40,92 | 41,11 | 40,92 | 41,09 | 0,39% | - |
| 14.02.2025 | 41,22 | 41,64 | 40,92 | 40,93 | -0,80% | - |
| 13.02.2025 | 41,00 | 41,33 | 40,61 | 41,26 | 0,73% | - |
| 12.02.2025 | 41,26 | 41,28 | 40,25 | 40,96 | -0,69% | - |
| 11.02.2025 | 41,55 | 41,55 | 40,87 | 41,25 | -0,64% | - |
| 10.02.2025 | 41,50 | 41,88 | 40,78 | 41,51 | -0,08% | - |
| 07.02.2025 | 41,44 | 42,04 | 41,22 | 41,55 | 0,36% | - |
| 06.02.2025 | 40,59 | 41,98 | 40,59 | 41,40 | 2,11% | - |
| 05.02.2025 | 40,18 | 40,70 | 39,92 | 40,54 | 0,92% | - |
| 04.02.2025 | 40,54 | 40,54 | 39,64 | 40,17 | -0,95% | - |
| 03.02.2025 | 39,93 | 40,74 | 39,91 | 40,56 | 0,82% | - |
| 31.01.2025 | 39,87 | 40,45 | 39,87 | 40,23 | 1,04% | - |
| 30.01.2025 | 39,15 | 40,20 | 38,94 | 39,81 | 1,43% | - |
| 29.01.2025 | 39,59 | 39,93 | 38,97 | 39,25 | -0,87% | - |
| 28.01.2025 | 39,73 | 40,55 | 39,58 | 39,60 | -0,41% | - |
| 27.01.2025 | 38,71 | 39,96 | 38,28 | 39,76 | 2,69% | - |
| 24.01.2025 | 38,71 | 38,86 | 38,24 | 38,72 | 0,06% | - |
| 23.01.2025 | 38,73 | 39,08 | 38,45 | 38,70 | -0,53% | - |
| 22.01.2025 | 39,61 | 39,93 | 38,83 | 38,90 | -1,92% | - |
| 21.01.2025 | 39,70 | 40,22 | 39,38 | 39,66 | -0,10% | - |
| 20.01.2025 | 39,99 | 40,02 | 39,65 | 39,70 | -1,02% | - |
| 17.01.2025 | 40,17 | 40,64 | 39,88 | 40,11 | -0,25% | - |
| 16.01.2025 | 39,89 | 40,24 | 39,62 | 40,21 | 0,85% | - |
| 15.01.2025 | 39,97 | 40,91 | 39,87 | 39,87 | -0,35% | - |
| 14.01.2025 | 40,04 | 40,17 | 39,76 | 40,01 | -0,15% | - |
| 13.01.2025 | 39,18 | 40,09 | 39,07 | 40,07 | 2,22% | - |
| 10.01.2025 | 39,97 | 39,97 | 38,87 | 39,20 | -1,93% | - |
| 09.01.2025 | 39,95 | 40,03 | 39,86 | 39,97 | 0,10% | - |
| 08.01.2025 | 39,72 | 40,02 | 39,40 | 39,93 | 0,60% | - |
| 07.01.2025 | 39,94 | 40,37 | 39,58 | 39,69 | -0,48% | - |
| 06.01.2025 | 41,75 | 41,80 | 39,81 | 39,88 | -4,44% | - |
| 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% | - |