49,100€
2,08%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 47,70 | 48,20 | 46,20 | 46,80 | -1,47% | 1.006,00 |
| 26.09.2024 | 48,30 | 48,80 | 46,40 | 47,50 | -2,06% | 611,00 |
| 25.09.2024 | 48,70 | 49,20 | 47,60 | 48,50 | -0,61% | 20,00 |
| 24.09.2024 | 48,60 | 48,80 | 48,20 | 48,80 | 0,21% | 60,00 |
| 23.09.2024 | 48,20 | 49,20 | 48,20 | 48,70 | 1,25% | 20,00 |
| 20.09.2024 | 49,00 | 49,30 | 47,90 | 48,10 | -1,84% | 120,00 |
| 19.09.2024 | 49,85 | 50,00 | 48,40 | 49,00 | -1,71% | 1.270,00 |
| 18.09.2024 | 50,55 | 50,75 | 49,20 | 49,85 | -1,38% | 118,00 |
| 17.09.2024 | 49,85 | 50,55 | 49,60 | 50,55 | 1,40% | 155,00 |
| 16.09.2024 | 49,60 | 50,50 | 49,60 | 49,85 | 0,50% | 32,00 |
| 13.09.2024 | 49,60 | 50,00 | 49,20 | 49,60 | 0,00% | 400,00 |
| 12.09.2024 | 49,10 | 49,80 | 48,80 | 49,60 | 0,20% | 1.080,00 |
| 11.09.2024 | 49,10 | 49,60 | 49,00 | 49,50 | 0,81% | 509,00 |
| 10.09.2024 | 47,90 | 49,40 | 47,90 | 49,10 | 1,66% | 1.177,00 |
| 09.09.2024 | 48,10 | 48,40 | 47,20 | 48,30 | 1,26% | 98,00 |
| 06.09.2024 | 47,10 | 47,80 | 47,10 | 47,70 | 1,27% | 335,00 |
| 05.09.2024 | 47,70 | 48,00 | 46,30 | 47,10 | -1,26% | 435,00 |
| 04.09.2024 | 47,70 | 48,40 | 47,60 | 47,70 | 0,00% | 22,00 |
| 03.09.2024 | 47,70 | 48,00 | 47,40 | 47,70 | 0,21% | - |
| 02.09.2024 | 47,40 | 47,80 | 47,40 | 47,60 | 0,42% | 118,00 |
| 30.08.2024 | 47,80 | 48,40 | 47,20 | 47,40 | -0,84% | 75,00 |
| 29.08.2024 | 48,10 | 49,40 | 47,00 | 47,80 | -0,62% | 273,00 |
| 28.08.2024 | 47,80 | 48,80 | 47,80 | 48,10 | 0,21% | 110,00 |
| 27.08.2024 | 49,20 | 49,65 | 47,90 | 48,00 | -2,83% | 172,00 |
| 26.08.2024 | 49,00 | 50,90 | 49,00 | 49,40 | 2,49% | 320,00 |
| 23.08.2024 | 46,50 | 49,40 | 46,20 | 48,20 | 3,21% | 70,00 |
| 22.08.2024 | 46,20 | 46,70 | 46,20 | 46,70 | 0,43% | 40,00 |
| 21.08.2024 | 47,10 | 47,10 | 46,20 | 46,50 | -1,27% | 88,00 |
| 20.08.2024 | 48,10 | 48,20 | 46,00 | 47,10 | -2,08% | 1.592,00 |
| 19.08.2024 | 48,60 | 48,80 | 47,60 | 48,10 | -1,03% | 217,00 |
| 16.08.2024 | 47,90 | 50,00 | 47,90 | 48,60 | 0,62% | 110,00 |
| 15.08.2024 | 48,60 | 49,00 | 47,60 | 48,30 | -0,62% | 182,00 |
| 14.08.2024 | 48,20 | 48,80 | 48,10 | 48,60 | 0,83% | 110,00 |
| 13.08.2024 | 48,40 | 48,40 | 47,60 | 48,20 | 0,42% | 85,00 |
| 12.08.2024 | 48,00 | 48,30 | 48,00 | 48,00 | 1,05% | 10,00 |
| 09.08.2024 | 46,80 | 47,80 | 46,40 | 47,50 | 1,50% | 330,00 |
| 08.08.2024 | 47,00 | 49,20 | 46,20 | 46,80 | -0,43% | 1.351,00 |
| 07.08.2024 | 47,60 | 48,40 | 46,60 | 47,00 | -1,26% | 125,00 |
| 06.08.2024 | 47,00 | 47,80 | 46,60 | 47,60 | 1,49% | 91,00 |
| 05.08.2024 | 47,00 | 47,10 | 46,40 | 46,90 | 0,43% | 68,00 |
| 02.08.2024 | 46,70 | 47,10 | 46,60 | 46,70 | -0,43% | 110,00 |
| 01.08.2024 | 47,60 | 47,60 | 46,60 | 46,90 | -1,47% | 341,00 |
| 31.07.2024 | 48,00 | 48,00 | 47,20 | 47,60 | -0,42% | 200,00 |
| 30.07.2024 | 47,90 | 48,00 | 47,40 | 47,80 | -0,21% | 48,00 |
| 29.07.2024 | 48,20 | 48,30 | 47,80 | 47,90 | -0,62% | 122,00 |
| 26.07.2024 | 48,20 | 48,40 | 47,70 | 48,20 | 1,05% | 75,00 |
| 25.07.2024 | 48,20 | 48,40 | 47,60 | 47,70 | -1,04% | 130,00 |
| 24.07.2024 | 47,50 | 48,40 | 46,60 | 48,20 | 0,21% | 186,00 |
| 23.07.2024 | 47,40 | 48,60 | 47,20 | 48,10 | 1,05% | 162,00 |
| 22.07.2024 | 47,20 | 48,20 | 47,20 | 47,60 | 0,85% | 70,00 |
| 19.07.2024 | 49,10 | 49,60 | 46,00 | 47,20 | -3,87% | 1.588,00 |
| 18.07.2024 | 49,75 | 50,00 | 49,10 | 49,10 | -1,31% | 220,00 |
| 17.07.2024 | 48,90 | 50,00 | 48,90 | 49,75 | 0,91% | 30,00 |
| 16.07.2024 | 49,75 | 50,50 | 48,90 | 49,30 | -0,40% | 435,00 |
| 15.07.2024 | 50,65 | 50,65 | 49,20 | 49,50 | 0,61% | 55,00 |
| 12.07.2024 | 49,65 | 49,65 | 49,20 | 49,20 | -1,30% | 70,00 |
| 11.07.2024 | 50,00 | 50,00 | 49,60 | 49,85 | -1,29% | - |
| 10.07.2024 | 50,10 | 50,50 | 49,60 | 50,50 | 0,00% | 80,00 |
| 09.07.2024 | 49,90 | 50,50 | 49,60 | 50,50 | 1,20% | 14,00 |
| 08.07.2024 | 50,70 | 50,70 | 49,40 | 49,90 | -0,60% | 30,00 |