68,500€
-1,58%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 68,60 | 68,60 | 68,60 | 68,60 | 0,88% | 5,00 |
| 28.09.2026 | 69,40 | 69,40 | 68,00 | 68,00 | 1,80% | 20,00 |
| 25.09.2026 | 69,60 | 69,80 | 66,80 | 66,80 | -0,89% | 220,00 |
| 24.09.2026 | 66,40 | 67,40 | 66,40 | 67,40 | -1,46% | 31,00 |
| 23.09.2026 | 66,20 | 68,40 | 66,20 | 68,40 | -0,58% | 21,00 |
| 22.09.2026 | 66,80 | 68,80 | 66,80 | 68,80 | 0,29% | 74,00 |
| 21.09.2026 | 66,80 | 68,60 | 66,00 | 68,60 | 0,00% | 662,00 |
| 18.09.2026 | 68,60 | 68,60 | 68,60 | 68,60 | -1,15% | 28,00 |
| 17.09.2026 | 69,00 | 69,60 | 69,00 | 69,40 | -1,14% | 207,00 |
| 16.09.2026 | 68,60 | 70,20 | 68,60 | 70,20 | 1,15% | 54,00 |
| 15.09.2026 | 70,40 | 70,60 | 69,40 | 69,40 | -0,29% | 464,00 |
| 14.09.2026 | 69,60 | 70,80 | 69,60 | 69,60 | 0,00% | 252,00 |
| 11.09.2026 | 69,80 | 70,80 | 69,60 | 69,60 | -1,42% | 45,00 |
| 10.09.2026 | 71,80 | 71,80 | 70,00 | 70,60 | -1,67% | 463,00 |
| 09.09.2026 | 68,60 | 71,80 | 68,60 | 71,80 | 4,36% | 961,00 |
| 08.09.2026 | 69,40 | 69,80 | 68,80 | 68,80 | -1,43% | 472,00 |
| 07.09.2026 | 70,00 | 70,00 | 68,00 | 69,80 | -0,85% | 1.923,00 |
| 04.09.2026 | 69,80 | 70,40 | 67,40 | 70,40 | 2,62% | 655,00 |
| 03.09.2026 | 68,40 | 68,80 | 68,20 | 68,60 | 0,00% | 227,00 |
| 02.09.2026 | 67,60 | 69,20 | 67,00 | 68,60 | -0,58% | 1.397,00 |
| 01.09.2026 | 66,00 | 69,00 | 66,00 | 69,00 | 4,55% | 508,00 |
| 31.08.2026 | 65,00 | 67,00 | 65,00 | 66,00 | -1,20% | 495,00 |
| 28.08.2026 | 65,40 | 66,80 | 65,00 | 66,80 | 3,73% | 228,00 |
| 27.08.2026 | 65,00 | 65,40 | 64,40 | 64,40 | -0,62% | 554,00 |
| 26.08.2026 | 65,20 | 65,20 | 64,80 | 64,80 | 0,93% | 300,00 |
| 25.08.2026 | 63,00 | 64,40 | 63,00 | 64,20 | -0,93% | 375,00 |
| 24.08.2026 | 62,40 | 64,80 | 62,20 | 64,80 | 3,85% | 590,00 |
| 21.08.2026 | 63,00 | 63,00 | 62,40 | 62,40 | -3,11% | 25,00 |
| 20.08.2026 | 64,40 | 64,40 | 64,40 | 64,40 | 3,21% | 3,00 |
| 19.08.2026 | 62,40 | 62,40 | 62,40 | 62,40 | 0,00% | 32,00 |
| 18.08.2026 | 63,00 | 63,00 | 62,40 | 62,40 | -1,58% | 39,00 |
| 17.08.2026 | 62,40 | 63,60 | 62,40 | 63,40 | 0,96% | 591,00 |
| 14.08.2026 | 61,80 | 64,00 | 61,40 | 62,80 | 1,62% | 803,00 |
| 13.08.2026 | 61,00 | 61,80 | 61,00 | 61,80 | 3,00% | 61,00 |
| 12.08.2026 | 61,80 | 61,80 | 58,40 | 60,00 | 2,39% | 291,00 |
| 11.08.2026 | 59,20 | 60,20 | 58,60 | 58,60 | -2,98% | 283,00 |
| 10.08.2026 | 58,20 | 61,00 | 58,20 | 60,40 | 0,67% | 1.273,00 |
| 07.08.2026 | 60,00 | 60,00 | 58,60 | 60,00 | 0,00% | 166,00 |
| 06.08.2026 | 60,00 | 60,00 | 59,00 | 60,00 | -0,33% | 228,00 |
| 05.08.2026 | 60,80 | 60,80 | 59,60 | 60,20 | -0,99% | 200,00 |
| 04.08.2026 | 59,60 | 60,80 | 57,40 | 60,80 | -1,30% | 1.730,00 |
| 03.08.2026 | 60,40 | 61,60 | 60,40 | 61,60 | 0,33% | 9,00 |
| 31.07.2026 | 61,60 | 61,60 | 61,40 | 61,40 | 4,42% | 57,00 |
| 29.07.2026 | 60,40 | 61,20 | 58,80 | 58,80 | -3,29% | 554,00 |
| 28.07.2026 | 60,00 | 60,80 | 60,00 | 60,80 | 1,00% | 401,00 |
| 27.07.2026 | 59,60 | 60,20 | 59,60 | 60,20 | 1,01% | 53,00 |
| 24.07.2026 | 59,40 | 59,60 | 59,40 | 59,60 | -0,33% | 180,00 |
| 23.07.2026 | 59,60 | 59,80 | 59,00 | 59,80 | -1,32% | 32,00 |
| 22.07.2026 | 61,60 | 61,60 | 59,00 | 60,60 | -1,62% | 78,00 |
| 21.07.2026 | 60,00 | 61,60 | 59,00 | 61,60 | 2,33% | 471,00 |
| 20.07.2026 | 61,60 | 62,60 | 60,20 | 60,20 | -1,63% | 85,00 |
| 17.07.2026 | 60,20 | 61,40 | 60,20 | 61,20 | 2,00% | 226,00 |
| 16.07.2026 | 62,40 | 62,40 | 60,00 | 60,00 | -2,28% | 94,00 |
| 15.07.2026 | 62,60 | 62,60 | 60,00 | 61,40 | 1,99% | 326,00 |
| 14.07.2026 | 63,60 | 63,60 | 60,20 | 60,20 | -5,94% | 5,00 |
| 13.07.2026 | 64,40 | 64,40 | 62,80 | 64,00 | 1,59% | 12,00 |
| 09.07.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -2,17% | 20,00 |
| 08.07.2026 | 64,40 | 64,40 | 63,00 | 64,40 | 2,22% | 503,00 |
| 07.07.2026 | 63,20 | 66,60 | 63,00 | 63,00 | -2,48% | 323,00 |
| 06.07.2026 | 66,40 | 66,40 | 63,60 | 64,60 | 1,89% | 182,00 |
| 03.07.2026 | 65,60 | 65,60 | 63,40 | 63,40 | 0,32% | 37,00 |
| 02.07.2026 | 63,20 | 64,40 | 63,20 | 63,20 | 0,00% | 178,00 |
| 01.07.2026 | 64,60 | 64,60 | 63,20 | 63,20 | 1,94% | 27,00 |
| 30.06.2026 | 61,80 | 62,00 | 61,20 | 62,00 | 0,65% | 215,00 |
| 29.06.2026 | 63,20 | 63,20 | 61,40 | 61,60 | 2,33% | 32,00 |
| 26.06.2026 | 61,20 | 61,40 | 60,20 | 60,20 | -3,22% | 715,00 |
| 25.06.2026 | 64,00 | 64,00 | 61,60 | 62,20 | -3,42% | 101,00 |
| 24.06.2026 | 64,20 | 64,60 | 64,20 | 64,40 | 0,00% | 317,00 |
| 23.06.2026 | 66,00 | 66,80 | 63,00 | 64,40 | -4,17% | 257,00 |
| 22.06.2026 | 68,40 | 68,40 | 64,60 | 67,20 | 0,90% | 241,00 |
| 19.06.2026 | 66,00 | 66,80 | 64,60 | 66,60 | 0,60% | 332,00 |
| 18.06.2026 | 64,00 | 67,60 | 64,00 | 66,20 | 0,61% | 1.454,00 |
| 17.06.2026 | 62,20 | 65,80 | 60,00 | 65,80 | 5,79% | 597,00 |
| 16.06.2026 | 58,80 | 66,00 | 56,60 | 62,20 | 4,36% | 936,00 |
| 15.06.2026 | 55,00 | 59,60 | 55,00 | 59,60 | 11,19% | 947,00 |
| 12.06.2026 | 53,00 | 53,60 | 52,80 | 53,60 | 1,13% | 232,00 |
| 11.06.2026 | 56,80 | 56,80 | 51,00 | 53,00 | -3,64% | 1.514,00 |
| 10.06.2026 | 57,80 | 57,80 | 55,00 | 55,00 | -4,84% | 305,00 |
| 09.06.2026 | 57,00 | 57,80 | 54,60 | 57,80 | 1,05% | 509,00 |
| 08.06.2026 | 57,80 | 58,60 | 54,60 | 57,20 | -1,04% | 533,00 |
| 05.06.2026 | 55,40 | 60,00 | 54,60 | 57,80 | 6,25% | 3.262,00 |
| 04.06.2026 | 57,80 | 57,80 | 54,00 | 54,40 | 0,74% | 422,00 |
| 03.06.2026 | 58,00 | 60,60 | 54,00 | 54,00 | -3,57% | 1.298,00 |
| 02.06.2026 | 58,40 | 59,80 | 56,00 | 56,00 | -5,08% | 2.752,00 |
| 01.06.2026 | 60,80 | 60,80 | 56,00 | 59,00 | -4,53% | 1.486,00 |
| 29.05.2026 | 62,80 | 62,80 | 59,60 | 61,80 | 2,66% | 1.014,00 |
| 28.05.2026 | 62,80 | 62,80 | 60,20 | 60,20 | -4,14% | 513,00 |
| 27.05.2026 | 62,40 | 63,20 | 60,20 | 62,80 | 4,32% | 1.905,00 |
| 26.05.2026 | 62,20 | 63,60 | 60,20 | 60,20 | -2,90% | 784,00 |
| 25.05.2026 | 63,00 | 63,60 | 62,00 | 62,00 | -0,64% | 1.059,00 |
| 22.05.2026 | 62,80 | 63,00 | 61,80 | 62,40 | 1,63% | 693,00 |
| 21.05.2026 | 61,60 | 62,60 | 61,40 | 61,40 | -2,23% | 300,00 |
| 20.05.2026 | 66,20 | 66,40 | 59,80 | 62,80 | -5,14% | 4.527,00 |
| 19.05.2026 | 68,00 | 68,00 | 63,20 | 66,20 | -2,65% | 914,00 |
| 18.05.2026 | 71,40 | 71,40 | 65,60 | 68,00 | -1,16% | 564,00 |
| 15.05.2026 | 69,00 | 69,60 | 68,80 | 68,80 | -1,71% | 347,00 |
| 13.05.2026 | 71,20 | 71,20 | 69,60 | 70,00 | 0,00% | 103,00 |
| 12.05.2026 | 71,80 | 71,80 | 70,00 | 70,00 | 1,16% | 26,00 |
| 11.05.2026 | 70,80 | 70,80 | 69,20 | 69,20 | -0,29% | 94,00 |
| 08.05.2026 | 69,20 | 71,00 | 69,20 | 69,40 | -0,29% | 134,00 |