52,000€
0,97%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 51,50 | 54,25 | 51,00 | 52,00 | 0,97% | 725,00 |
| 20.02.2025 | 49,60 | 52,00 | 49,40 | 51,50 | 3,83% | 2.607,00 |
| 19.02.2025 | 49,70 | 49,80 | 49,30 | 49,60 | -0,60% | 145,00 |
| 18.02.2025 | 48,90 | 49,90 | 48,80 | 49,90 | 2,04% | 921,00 |
| 17.02.2025 | 48,90 | 49,20 | 48,60 | 48,90 | 0,00% | 392,00 |
| 14.02.2025 | 48,80 | 49,00 | 48,60 | 48,90 | 0,20% | 680,00 |
| 13.02.2025 | 49,50 | 49,50 | 48,40 | 48,80 | -1,81% | 340,00 |
| 12.02.2025 | 49,60 | 49,70 | 49,00 | 49,70 | 0,61% | 318,00 |
| 11.02.2025 | 49,20 | 49,40 | 48,80 | 49,40 | 0,20% | 21,00 |
| 10.02.2025 | 49,50 | 49,80 | 48,60 | 49,30 | -0,40% | - |
| 07.02.2025 | 49,40 | 50,25 | 49,20 | 49,50 | 0,20% | 217,00 |
| 06.02.2025 | 48,80 | 49,80 | 48,80 | 49,40 | 1,23% | 192,00 |
| 05.02.2025 | 48,70 | 49,00 | 48,60 | 48,80 | 0,21% | 150,00 |
| 04.02.2025 | 48,70 | 49,00 | 48,60 | 48,70 | -0,41% | 60,00 |
| 03.02.2025 | 48,60 | 49,60 | 48,60 | 48,90 | 1,03% | 85,00 |
| 31.01.2025 | 48,20 | 48,70 | 48,20 | 48,40 | 0,41% | 887,00 |
| 30.01.2025 | 48,20 | 48,80 | 48,00 | 48,20 | -0,21% | 617,00 |
| 29.01.2025 | 49,60 | 50,25 | 48,20 | 48,30 | -1,83% | 1.004,00 |
| 28.01.2025 | 49,30 | 49,80 | 48,20 | 49,20 | -0,20% | 750,00 |
| 27.01.2025 | 50,05 | 50,50 | 49,20 | 49,30 | -2,38% | 210,00 |
| 24.01.2025 | 50,50 | 51,00 | 50,00 | 50,50 | 0,00% | 119,00 |
| 23.01.2025 | 49,70 | 50,50 | 49,60 | 50,50 | 1,81% | 1.421,00 |
| 22.01.2025 | 49,20 | 49,90 | 49,00 | 49,60 | 1,64% | 130,00 |
| 21.01.2025 | 49,85 | 50,75 | 48,80 | 48,80 | -2,79% | 185,00 |
| 20.01.2025 | 49,40 | 51,00 | 49,20 | 50,20 | 1,62% | 319,00 |
| 17.01.2025 | 49,20 | 49,60 | 49,20 | 49,40 | 0,41% | 10,00 |
| 16.01.2025 | 48,60 | 49,60 | 48,60 | 49,20 | 1,23% | 2.226,00 |
| 15.01.2025 | 48,80 | 48,90 | 48,40 | 48,60 | -0,61% | 379,00 |
| 14.01.2025 | 48,60 | 49,00 | 48,40 | 48,90 | 0,62% | 877,00 |
| 13.01.2025 | 48,60 | 49,50 | 48,40 | 48,60 | -0,21% | 1.311,00 |
| 10.01.2025 | 49,10 | 49,10 | 48,30 | 48,70 | -0,81% | 651,00 |
| 09.01.2025 | 49,30 | 49,40 | 48,80 | 49,10 | -0,41% | - |
| 08.01.2025 | 49,30 | 49,40 | 48,60 | 49,30 | 0,41% | 1,00 |
| 07.01.2025 | 48,80 | 49,60 | 48,40 | 49,10 | 0,20% | 52,00 |
| 06.01.2025 | 48,60 | 49,60 | 48,60 | 49,00 | 0,82% | 161,00 |
| 03.01.2025 | 48,40 | 48,80 | 48,20 | 48,60 | 0,21% | 2,00 |
| 02.01.2025 | 48,30 | 48,80 | 47,20 | 48,50 | -0,21% | 219,00 |
| 30.12.2024 | 47,60 | 48,60 | 47,60 | 48,60 | 0,41% | 80,00 |
| 27.12.2024 | 47,60 | 49,20 | 47,60 | 48,40 | 0,62% | 521,00 |
| 23.12.2024 | 48,30 | 48,50 | 47,80 | 48,10 | -0,41% | 610,00 |
| 20.12.2024 | 48,90 | 49,20 | 48,00 | 48,30 | -1,23% | 565,00 |
| 19.12.2024 | 48,70 | 48,90 | 48,20 | 48,90 | 0,20% | 60,00 |
| 18.12.2024 | 48,70 | 49,00 | 48,10 | 48,80 | 0,21% | 405,00 |
| 17.12.2024 | 48,90 | 48,90 | 48,20 | 48,70 | -0,41% | 227,00 |
| 16.12.2024 | 48,70 | 49,20 | 48,20 | 48,90 | 0,41% | 229,00 |
| 13.12.2024 | 48,70 | 48,90 | 48,10 | 48,70 | 0,00% | 245,00 |
| 12.12.2024 | 48,90 | 49,10 | 48,10 | 48,70 | -0,41% | 715,00 |
| 11.12.2024 | 48,90 | 49,20 | 48,20 | 48,90 | 0,00% | 325,00 |
| 10.12.2024 | 48,90 | 48,90 | 48,60 | 48,90 | 0,00% | - |
| 09.12.2024 | 48,80 | 49,00 | 48,20 | 48,90 | 0,20% | 91,00 |
| 06.12.2024 | 48,60 | 49,00 | 48,50 | 48,80 | 0,41% | 100,00 |
| 05.12.2024 | 48,70 | 49,20 | 48,00 | 48,60 | -0,21% | 252,00 |
| 04.12.2024 | 48,80 | 49,40 | 48,60 | 48,70 | -0,20% | 554,00 |
| 03.12.2024 | 49,00 | 49,60 | 48,60 | 48,80 | -0,41% | 112,00 |
| 02.12.2024 | 49,10 | 49,60 | 48,40 | 49,00 | -1,61% | 16,00 |
| 29.11.2024 | 49,35 | 50,50 | 49,20 | 49,80 | -0,10% | 23,00 |
| 28.11.2024 | 49,45 | 49,85 | 49,40 | 49,85 | 0,91% | - |
| 27.11.2024 | 49,00 | 49,70 | 48,30 | 49,40 | -0,60% | 327,00 |
| 26.11.2024 | 49,70 | 50,50 | 48,70 | 49,70 | 0,00% | 190,00 |
| 25.11.2024 | 49,00 | 49,70 | 48,80 | 49,70 | 1,43% | 176,00 |
| 22.11.2024 | 47,70 | 49,80 | 47,20 | 49,00 | 1,87% | 940,00 |
| 21.11.2024 | 48,20 | 48,90 | 47,60 | 48,10 | -1,23% | 220,00 |
| 20.11.2024 | 47,80 | 48,70 | 47,80 | 48,70 | 1,88% | 46,00 |
| 19.11.2024 | 48,60 | 48,60 | 47,80 | 47,80 | -1,65% | 271,00 |
| 18.11.2024 | 48,20 | 49,40 | 47,20 | 48,60 | 0,83% | 335,00 |
| 15.11.2024 | 47,80 | 48,40 | 47,60 | 48,20 | 0,84% | 137,00 |
| 14.11.2024 | 46,80 | 48,40 | 46,60 | 47,80 | 2,14% | 64,00 |
| 13.11.2024 | 48,50 | 48,50 | 46,60 | 46,80 | -3,70% | 438,00 |
| 12.11.2024 | 48,80 | 48,80 | 48,00 | 48,60 | 0,21% | 40,00 |
| 11.11.2024 | 48,70 | 49,30 | 48,00 | 48,50 | -0,41% | 569,00 |
| 08.11.2024 | 48,60 | 48,90 | 48,20 | 48,70 | 0,21% | - |
| 07.11.2024 | 48,40 | 49,00 | 48,40 | 48,60 | 0,41% | 1,00 |
| 06.11.2024 | 48,60 | 48,60 | 48,40 | 48,40 | -0,41% | - |
| 05.11.2024 | 48,50 | 48,70 | 48,20 | 48,60 | 0,21% | 114,00 |
| 04.11.2024 | 48,50 | 48,80 | 47,60 | 48,50 | 0,00% | 162,00 |
| 01.11.2024 | 48,50 | 48,80 | 48,00 | 48,50 | 0,21% | 32,00 |
| 31.10.2024 | 48,00 | 49,20 | 48,00 | 48,40 | 0,83% | 207,00 |
| 30.10.2024 | 47,90 | 48,50 | 47,80 | 48,00 | 0,21% | 13,00 |
| 29.10.2024 | 48,20 | 48,50 | 47,90 | 47,90 | -0,62% | 110,00 |
| 28.10.2024 | 48,80 | 48,80 | 48,20 | 48,20 | 0,00% | 44,00 |
| 25.10.2024 | 48,00 | 48,80 | 48,00 | 48,20 | 0,42% | 140,00 |
| 24.10.2024 | 48,00 | 48,20 | 48,00 | 48,00 | 0,00% | - |
| 23.10.2024 | 48,00 | 48,50 | 48,00 | 48,00 | -0,21% | - |
| 22.10.2024 | 48,20 | 48,40 | 47,80 | 48,10 | -0,21% | 577,00 |
| 21.10.2024 | 48,10 | 48,40 | 48,00 | 48,20 | -0,41% | 20,00 |
| 18.10.2024 | 48,20 | 48,80 | 48,20 | 48,40 | 0,41% | 65,00 |
| 17.10.2024 | 48,00 | 48,50 | 47,20 | 48,20 | 0,42% | 30,00 |
| 16.10.2024 | 48,50 | 48,50 | 47,80 | 48,00 | -1,03% | 131,00 |
| 15.10.2024 | 48,90 | 49,80 | 48,40 | 48,50 | -0,82% | 164,00 |
| 14.10.2024 | 48,70 | 49,20 | 48,70 | 48,90 | 0,00% | 80,00 |
| 11.10.2024 | 47,30 | 49,20 | 46,40 | 48,90 | 3,38% | 268,00 |
| 10.10.2024 | 47,90 | 48,00 | 47,00 | 47,30 | -1,25% | - |
| 09.10.2024 | 48,20 | 48,60 | 47,40 | 47,90 | -0,62% | 97,00 |
| 08.10.2024 | 48,60 | 48,60 | 46,20 | 48,20 | -0,82% | 343,00 |
| 07.10.2024 | 48,70 | 49,20 | 47,80 | 48,60 | -0,21% | 67,00 |
| 04.10.2024 | 47,50 | 49,35 | 47,00 | 48,70 | 2,53% | 9,00 |
| 03.10.2024 | 47,40 | 47,80 | 47,00 | 47,50 | 0,21% | 13,00 |
| 02.10.2024 | 47,70 | 49,20 | 46,60 | 47,40 | 0,42% | 262,00 |
| 01.10.2024 | 47,10 | 48,00 | 46,60 | 47,20 | 0,64% | 168,00 |
| 30.09.2024 | 46,20 | 47,60 | 46,20 | 46,90 | 0,21% | 41,00 |