64,000€
0,39%
Echtzeit-Aktienkurs UZIN UTZ SE O.N.
Bid:
Ask:
Aktienkurse zur UZIN UTZ SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 63,75 | 64,50 | 62,50 | 64,00 | 0,39% | 359,00 |
| 24.04.2025 | 63,25 | 64,75 | 62,00 | 63,75 | 1,19% | 175,00 |
| 23.04.2025 | 62,25 | 63,00 | 62,00 | 63,00 | 1,20% | 360,00 |
| 22.04.2025 | 62,00 | 63,50 | 62,00 | 62,25 | -0,40% | 39,00 |
| 17.04.2025 | 62,00 | 63,50 | 61,50 | 62,50 | 0,81% | 1,00 |
| 16.04.2025 | 62,25 | 63,00 | 60,50 | 62,00 | -0,40% | 666,00 |
| 15.04.2025 | 57,50 | 64,00 | 57,50 | 62,25 | 8,26% | 420,00 |
| 14.04.2025 | 56,25 | 58,50 | 56,00 | 57,50 | 1,32% | 436,00 |
| 11.04.2025 | 57,25 | 58,00 | 56,50 | 56,75 | 2,25% | 141,00 |
| 10.04.2025 | 58,00 | 58,75 | 54,75 | 55,50 | -3,48% | 1.172,00 |
| 09.04.2025 | 54,25 | 57,50 | 53,25 | 57,50 | 3,60% | 543,00 |
| 08.04.2025 | 52,75 | 57,50 | 52,25 | 55,50 | 5,21% | 439,00 |
| 07.04.2025 | 54,50 | 54,50 | 51,75 | 52,75 | -3,21% | 569,00 |
| 04.04.2025 | 56,75 | 56,75 | 53,25 | 54,50 | -5,22% | 1.447,00 |
| 03.04.2025 | 55,50 | 58,25 | 54,50 | 57,50 | 3,14% | 1.579,00 |
| 02.04.2025 | 57,50 | 58,25 | 55,50 | 55,75 | -2,62% | 413,00 |
| 01.04.2025 | 58,00 | 58,50 | 56,50 | 57,25 | -1,29% | 408,00 |
| 31.03.2025 | 61,00 | 61,00 | 57,50 | 58,00 | -4,92% | 608,00 |
| 28.03.2025 | 61,25 | 61,50 | 60,50 | 61,00 | 0,41% | 254,00 |
| 27.03.2025 | 61,00 | 61,50 | 60,50 | 60,75 | 0,41% | 113,00 |
| 26.03.2025 | 59,50 | 61,00 | 58,25 | 60,50 | 1,68% | 903,00 |
| 25.03.2025 | 57,50 | 60,25 | 57,50 | 59,50 | 3,03% | 497,00 |
| 24.03.2025 | 61,00 | 61,75 | 57,50 | 57,75 | -4,94% | 676,00 |
| 21.03.2025 | 62,00 | 62,50 | 60,50 | 60,75 | -0,41% | 23,00 |
| 20.03.2025 | 63,00 | 63,25 | 60,50 | 61,00 | -3,17% | 780,00 |
| 19.03.2025 | 64,50 | 64,50 | 63,00 | 63,00 | -1,95% | 227,00 |
| 18.03.2025 | 64,00 | 65,25 | 63,50 | 64,25 | 0,00% | 1.199,00 |
| 17.03.2025 | 63,00 | 64,50 | 62,00 | 64,25 | 2,80% | 893,00 |
| 14.03.2025 | 57,50 | 63,00 | 57,50 | 62,50 | 8,23% | 1.964,00 |
| 13.03.2025 | 60,50 | 60,75 | 57,50 | 57,75 | -4,94% | 142,00 |
| 12.03.2025 | 58,00 | 60,75 | 57,50 | 60,75 | 4,74% | 690,00 |
| 11.03.2025 | 59,50 | 60,00 | 57,75 | 58,00 | -2,93% | 642,00 |
| 10.03.2025 | 59,00 | 60,50 | 58,25 | 59,75 | 2,14% | 1.157,00 |
| 07.03.2025 | 59,50 | 61,25 | 58,50 | 58,50 | -1,68% | 884,00 |
| 06.03.2025 | 58,25 | 59,50 | 58,00 | 59,50 | 2,59% | 886,00 |
| 05.03.2025 | 55,25 | 59,00 | 55,25 | 58,00 | 5,45% | 1.178,00 |
| 04.03.2025 | 58,50 | 59,00 | 52,00 | 55,00 | -5,98% | 3.365,00 |
| 03.03.2025 | 59,50 | 60,00 | 57,50 | 58,50 | -1,68% | 206,00 |
| 28.02.2025 | 58,75 | 59,50 | 57,25 | 59,50 | 1,28% | 370,00 |
| 27.02.2025 | 60,75 | 60,75 | 55,50 | 58,75 | -4,47% | 753,00 |
| 26.02.2025 | 57,75 | 64,50 | 56,50 | 61,50 | 7,42% | 2.555,00 |
| 25.02.2025 | 57,00 | 58,00 | 55,50 | 57,25 | 0,88% | 949,00 |
| 24.02.2025 | 52,00 | 58,25 | 52,00 | 56,75 | 9,13% | 3.015,00 |
| 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% | - |