33,815€
-0,89%
Echtzeit-Aktienkurs UDR
Bid:
Ask:
Aktienkurse zur UDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 34,10 | 34,37 | 33,79 | 33,95 | -0,50% | - |
| 10.06.2026 | 34,10 | 34,36 | 33,72 | 34,12 | 0,84% | - |
| 09.06.2026 | 33,49 | 34,02 | 32,94 | 33,84 | 0,46% | - |
| 08.06.2026 | 33,93 | 34,10 | 33,54 | 33,68 | -1,48% | - |
| 05.06.2026 | 33,57 | 34,27 | 33,26 | 34,19 | 2,94% | - |
| 04.06.2026 | 32,43 | 33,25 | 32,30 | 33,21 | 2,42% | - |
| 03.06.2026 | 31,68 | 32,50 | 31,59 | 32,43 | 2,84% | - |
| 02.06.2026 | 31,46 | 31,64 | 31,25 | 31,53 | -0,02% | - |
| 01.06.2026 | 31,66 | 32,20 | 31,49 | 31,54 | -1,30% | - |
| 29.05.2026 | 32,52 | 32,65 | 31,69 | 31,95 | -2,08% | - |
| 28.05.2026 | 32,72 | 32,81 | 32,25 | 32,63 | -0,26% | - |
| 27.05.2026 | 32,72 | 33,01 | 32,65 | 32,72 | -0,61% | - |
| 26.05.2026 | 32,96 | 33,06 | 32,65 | 32,92 | -0,11% | - |
| 25.05.2026 | 32,77 | 32,99 | 32,77 | 32,95 | 0,41% | - |
| 22.05.2026 | 32,45 | 32,99 | 32,29 | 32,82 | 1,28% | - |
| 21.05.2026 | 32,74 | 32,74 | 32,02 | 32,40 | -0,45% | - |
| 20.05.2026 | 32,31 | 32,64 | 32,11 | 32,55 | 0,67% | - |
| 19.05.2026 | 32,11 | 32,50 | 32,01 | 32,33 | 0,23% | - |
| 18.05.2026 | 31,76 | 32,28 | 31,47 | 32,26 | 1,69% | - |
| 15.05.2026 | 32,00 | 32,28 | 31,68 | 31,72 | -1,17% | - |
| 14.05.2026 | 32,28 | 32,38 | 31,74 | 32,10 | 0,23% | - |
| 13.05.2026 | 31,85 | 32,04 | 31,57 | 32,02 | 0,57% | - |
| 12.05.2026 | 31,54 | 31,88 | 31,50 | 31,84 | 1,51% | - |
| 11.05.2026 | 31,32 | 31,62 | 31,29 | 31,37 | -0,16% | - |
| 08.05.2026 | 31,20 | 31,60 | 31,20 | 31,42 | -0,82% | - |
| 07.05.2026 | 31,55 | 31,73 | 31,29 | 31,68 | -0,74% | - |
| 06.05.2026 | 31,66 | 31,91 | 31,51 | 31,91 | 0,35% | - |
| 05.05.2026 | 31,10 | 31,96 | 31,10 | 31,80 | 2,22% | - |
| 04.05.2026 | 31,05 | 31,47 | 30,87 | 31,11 | 0,52% | - |
| 30.04.2026 | 30,97 | 31,38 | 30,51 | 30,95 | -0,16% | - |
| 29.04.2026 | 30,91 | 31,26 | 30,74 | 31,00 | 0,40% | - |
| 28.04.2026 | 29,47 | 30,92 | 29,47 | 30,88 | 4,64% | - |
| 27.04.2026 | 29,42 | 29,75 | 29,41 | 29,51 | -0,37% | - |
| 24.04.2026 | 29,87 | 29,90 | 29,59 | 29,62 | -1,04% | - |
| 23.04.2026 | 29,49 | 29,93 | 29,29 | 29,93 | 1,82% | - |
| 22.04.2026 | 29,82 | 30,06 | 29,31 | 29,39 | -1,56% | - |
| 21.04.2026 | 30,36 | 30,63 | 29,82 | 29,86 | -1,61% | - |
| 20.04.2026 | 29,99 | 30,36 | 29,71 | 30,35 | 1,20% | - |
| 17.04.2026 | 29,07 | 30,02 | 28,85 | 29,99 | 3,06% | - |
| 16.04.2026 | 29,32 | 29,84 | 29,05 | 29,10 | -1,37% | - |
| 15.04.2026 | 29,39 | 29,73 | 29,38 | 29,50 | -0,92% | - |
| 14.04.2026 | 29,27 | 29,83 | 29,27 | 29,78 | 1,22% | - |
| 13.04.2026 | 29,95 | 30,00 | 29,35 | 29,42 | -1,70% | - |
| 10.04.2026 | 29,65 | 30,23 | 29,65 | 29,93 | -0,23% | - |
| 09.04.2026 | 30,03 | 30,03 | 29,97 | 30,00 | -0,03% | - |
| 08.04.2026 | 29,94 | 30,51 | 29,73 | 30,01 | -0,17% | - |
| 07.04.2026 | 30,31 | 30,36 | 29,93 | 30,06 | 0,00% | - |
| 02.04.2026 | 29,55 | 30,06 | 29,26 | 30,06 | 2,05% | - |
| 01.04.2026 | 29,13 | 29,53 | 28,98 | 29,45 | 0,99% | - |
| 31.03.2026 | 29,35 | 29,74 | 29,10 | 29,16 | -1,35% | - |
| 30.03.2026 | 29,18 | 29,92 | 29,14 | 29,56 | 0,56% | - |
| 27.03.2026 | 29,52 | 29,61 | 29,32 | 29,40 | -0,24% | - |
| 26.03.2026 | 29,19 | 29,72 | 29,09 | 29,47 | 0,07% | - |
| 25.03.2026 | 29,64 | 29,78 | 29,25 | 29,45 | -0,05% | - |
| 24.03.2026 | 29,60 | 29,79 | 29,31 | 29,46 | -0,52% | - |
| 23.03.2026 | 29,48 | 30,25 | 29,21 | 29,62 | 0,39% | - |
| 20.03.2026 | 30,44 | 30,52 | 29,38 | 29,50 | -2,88% | - |
| 19.03.2026 | 30,92 | 30,94 | 30,35 | 30,38 | -1,78% | - |
| 18.03.2026 | 31,04 | 31,25 | 30,49 | 30,93 | -0,58% | - |
| 17.03.2026 | 30,96 | 31,22 | 30,79 | 31,11 | -0,27% | - |
| 16.03.2026 | 31,02 | 31,35 | 30,94 | 31,19 | -1,13% | 1,00 |
| 13.03.2026 | 31,30 | 31,87 | 31,27 | 31,55 | -0,22% | - |
| 12.03.2026 | 31,16 | 31,71 | 30,94 | 31,62 | 1,93% | - |
| 11.03.2026 | 31,68 | 31,76 | 30,76 | 31,02 | -1,59% | - |
| 10.03.2026 | 31,98 | 32,18 | 31,32 | 31,52 | -1,41% | - |
| 09.03.2026 | 31,90 | 32,01 | 31,53 | 31,97 | -0,41% | - |
| 06.03.2026 | 32,46 | 32,59 | 31,82 | 32,10 | -1,00% | - |
| 05.03.2026 | 32,45 | 32,59 | 32,09 | 32,42 | 0,15% | - |
| 04.03.2026 | 32,26 | 32,39 | 31,94 | 32,37 | 0,02% | - |
| 03.03.2026 | 32,03 | 32,42 | 31,61 | 32,37 | 1,05% | - |
| 02.03.2026 | 31,44 | 32,30 | 31,44 | 32,03 | 2,12% | - |
| 27.02.2026 | 32,07 | 32,24 | 31,34 | 31,37 | -3,36% | - |
| 26.02.2026 | 31,89 | 32,47 | 31,80 | 32,46 | 1,74% | - |
| 25.02.2026 | 31,97 | 32,04 | 31,72 | 31,90 | 0,20% | - |
| 24.02.2026 | 31,81 | 31,97 | 31,50 | 31,84 | 1,66% | - |
| 23.02.2026 | 31,53 | 32,05 | 31,24 | 31,32 | -0,40% | - |
| 20.02.2026 | 32,16 | 32,17 | 31,44 | 31,44 | -1,58% | - |
| 19.02.2026 | 32,19 | 32,66 | 31,84 | 31,95 | -1,39% | - |
| 18.02.2026 | 32,06 | 32,45 | 32,06 | 32,40 | 1,31% | - |
| 17.02.2026 | 32,16 | 32,66 | 31,80 | 31,98 | -0,62% | - |
| 16.02.2026 | 32,09 | 32,28 | 32,09 | 32,18 | 0,33% | 75,00 |
| 13.02.2026 | 31,64 | 32,47 | 31,64 | 32,07 | -1,54% | - |
| 12.02.2026 | 33,48 | 33,84 | 31,87 | 32,57 | -2,78% | - |
| 11.02.2026 | 33,11 | 33,78 | 32,83 | 33,50 | 1,01% | - |
| 10.02.2026 | 32,16 | 33,28 | 31,69 | 33,17 | 4,46% | - |
| 09.02.2026 | 31,75 | 31,84 | 31,28 | 31,75 | 0,52% | - |
| 06.02.2026 | 31,48 | 31,95 | 31,43 | 31,59 | 0,67% | - |
| 05.02.2026 | 31,86 | 32,00 | 31,28 | 31,38 | -1,72% | - |
| 04.02.2026 | 30,99 | 32,16 | 30,99 | 31,93 | 3,22% | - |
| 03.02.2026 | 31,17 | 31,46 | 30,64 | 30,93 | -0,91% | - |
| 02.02.2026 | 31,34 | 31,53 | 31,03 | 31,22 | 1,40% | - |
| 30.01.2026 | 30,84 | 31,03 | 30,65 | 30,79 | -0,42% | - |
| 29.01.2026 | 30,48 | 31,10 | 30,38 | 30,92 | 0,85% | - |
| 28.01.2026 | 30,92 | 31,15 | 30,63 | 30,66 | -1,53% | - |
| 27.01.2026 | 31,15 | 31,16 | 31,13 | 31,13 | -0,06% | - |
| 26.01.2026 | 31,90 | 31,90 | 30,92 | 31,15 | -2,17% | - |
| 23.01.2026 | 31,95 | 32,16 | 31,72 | 31,84 | -0,50% | - |
| 22.01.2026 | 32,23 | 32,50 | 31,91 | 32,00 | -0,42% | - |
| 21.01.2026 | 31,69 | 32,27 | 31,55 | 32,14 | 1,42% | - |
| 20.01.2026 | 32,11 | 32,32 | 31,50 | 31,69 | -1,34% | - |