49,700€
1,43%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 49,50 | 49,50 | 49,50 | 49,50 | 1,02% | - |
22.04.2024 | 49,65 | 49,95 | 49,00 | 49,00 | -1,31% | 32,00 |
19.04.2024 | 49,65 | 50,00 | 49,40 | 49,65 | -0,60% | 160,00 |
18.04.2024 | 49,65 | 49,95 | 49,40 | 49,95 | 0,60% | 3,00 |
17.04.2024 | 49,55 | 49,70 | 49,40 | 49,65 | 2,58% | 25,00 |
16.04.2024 | 49,40 | 49,40 | 48,40 | 48,40 | -2,02% | 184,00 |
15.04.2024 | 50,10 | 51,00 | 49,20 | 49,40 | -1,20% | 33,00 |
12.04.2024 | 49,90 | 50,80 | 49,00 | 50,00 | 0,40% | 50,00 |
11.04.2024 | 49,35 | 49,90 | 49,20 | 49,80 | 1,22% | 10,00 |
10.04.2024 | 50,10 | 50,40 | 49,20 | 49,20 | -0,71% | 66,00 |
09.04.2024 | 49,00 | 50,50 | 48,60 | 49,55 | 1,12% | 72,00 |
08.04.2024 | 49,40 | 50,40 | 48,20 | 49,00 | -0,81% | 237,00 |
05.04.2024 | 49,10 | 49,40 | 48,90 | 49,40 | 1,44% | - |
04.04.2024 | 49,30 | 49,40 | 48,60 | 48,70 | -1,22% | 335,00 |
03.04.2024 | 49,30 | 50,50 | 48,80 | 49,30 | -0,20% | 393,00 |
02.04.2024 | 49,55 | 49,80 | 49,00 | 49,40 | -0,30% | 53,00 |
28.03.2024 | 49,80 | 50,50 | 49,20 | 49,55 | -0,60% | 52,00 |
27.03.2024 | 49,50 | 51,00 | 49,40 | 49,85 | 0,71% | 171,00 |
26.03.2024 | 49,20 | 50,00 | 48,60 | 49,50 | 0,61% | 317,00 |
25.03.2024 | 49,70 | 49,80 | 48,70 | 49,20 | -0,81% | 803,00 |
22.03.2024 | 47,90 | 49,80 | 47,80 | 49,60 | 3,55% | 390,00 |
21.03.2024 | 47,10 | 48,20 | 47,00 | 47,90 | 1,05% | 241,00 |
20.03.2024 | 47,10 | 47,40 | 47,00 | 47,40 | 0,64% | 33,00 |
19.03.2024 | 47,20 | 47,50 | 46,80 | 47,10 | -0,21% | 70,00 |
18.03.2024 | 47,80 | 47,80 | 47,20 | 47,20 | -0,42% | 50,00 |
15.03.2024 | 47,30 | 47,90 | 46,40 | 47,40 | 0,21% | 152,00 |
14.03.2024 | 47,10 | 47,40 | 46,30 | 47,30 | 0,42% | 1,00 |
13.03.2024 | 46,40 | 47,70 | 46,40 | 47,10 | 0,21% | 130,00 |
12.03.2024 | 46,30 | 47,80 | 46,20 | 47,00 | 1,51% | 345,00 |
11.03.2024 | 46,60 | 47,00 | 45,20 | 46,30 | -0,64% | 410,00 |
08.03.2024 | 47,20 | 48,60 | 46,60 | 46,60 | -0,64% | 145,00 |
07.03.2024 | 47,50 | 48,80 | 46,60 | 46,90 | -1,26% | 202,00 |
06.03.2024 | 47,10 | 47,90 | 47,00 | 47,50 | 0,85% | 198,00 |
05.03.2024 | 46,00 | 47,30 | 45,90 | 47,10 | 0,86% | 85,00 |
04.03.2024 | 46,90 | 48,50 | 45,80 | 46,70 | -3,71% | 335,00 |
01.03.2024 | 46,80 | 48,60 | 46,80 | 48,50 | 3,63% | 438,00 |
29.02.2024 | 48,00 | 48,60 | 45,80 | 46,80 | -2,50% | 20,00 |
28.02.2024 | 47,20 | 49,10 | 47,20 | 48,00 | 1,69% | 620,00 |
27.02.2024 | 46,80 | 47,60 | 46,60 | 47,20 | 0,85% | 11,00 |
26.02.2024 | 47,20 | 47,50 | 46,60 | 46,80 | -0,85% | 173,00 |
23.02.2024 | 47,20 | 48,20 | 46,80 | 47,20 | 0,00% | 103,00 |
22.02.2024 | 48,10 | 48,40 | 46,70 | 47,20 | -1,87% | 370,00 |
21.02.2024 | 48,20 | 48,40 | 48,00 | 48,10 | -0,21% | 70,00 |
20.02.2024 | 46,70 | 48,20 | 46,40 | 48,20 | 3,43% | 137,00 |
19.02.2024 | 48,90 | 49,00 | 46,60 | 46,60 | -4,70% | 113,00 |
16.02.2024 | 49,20 | 49,20 | 48,40 | 48,90 | -0,61% | 239,00 |
15.02.2024 | 49,10 | 49,20 | 48,60 | 49,20 | 0,00% | 2,00 |
14.02.2024 | 48,70 | 49,40 | 48,30 | 49,20 | 1,03% | 134,00 |
13.02.2024 | 50,00 | 50,00 | 48,00 | 48,70 | -2,60% | 313,00 |
12.02.2024 | 47,80 | 50,00 | 46,90 | 50,00 | 5,04% | 243,00 |
09.02.2024 | 45,50 | 48,60 | 45,40 | 47,60 | 4,62% | 380,00 |
08.02.2024 | 45,40 | 46,00 | 45,20 | 45,50 | -0,44% | 216,00 |
07.02.2024 | 45,20 | 45,80 | 45,00 | 45,70 | 1,11% | 11,00 |
06.02.2024 | 47,50 | 48,10 | 45,20 | 45,20 | -4,84% | 47,00 |
05.02.2024 | 48,90 | 49,20 | 47,40 | 47,50 | -2,86% | 564,00 |
02.02.2024 | 48,90 | 49,40 | 48,40 | 48,90 | 0,00% | 120,00 |
01.02.2024 | 46,00 | 48,90 | 46,00 | 48,90 | 6,07% | 189,00 |
31.01.2024 | 47,30 | 47,70 | 45,80 | 46,10 | -2,54% | - |
30.01.2024 | 47,20 | 48,20 | 46,00 | 47,30 | 0,21% | - |
29.01.2024 | 48,30 | 49,10 | 47,20 | 47,20 | -2,28% | 365,00 |
26.01.2024 | 49,10 | 49,40 | 48,00 | 48,30 | -1,63% | 578,00 |
25.01.2024 | 49,10 | 49,60 | 49,00 | 49,10 | 0,00% | 35,00 |
24.01.2024 | 49,20 | 49,50 | 49,10 | 49,10 | -0,20% | - |
23.01.2024 | 49,30 | 50,00 | 47,50 | 49,20 | -0,20% | 197,00 |
22.01.2024 | 49,20 | 49,40 | 49,20 | 49,30 | 0,20% | - |
19.01.2024 | 49,55 | 50,30 | 47,30 | 49,20 | -0,71% | 42,00 |
18.01.2024 | 46,80 | 50,00 | 46,80 | 49,55 | 5,88% | 183,00 |
17.01.2024 | 46,60 | 46,80 | 46,20 | 46,80 | 0,43% | 189,00 |
16.01.2024 | 46,70 | 47,20 | 46,40 | 46,60 | -0,21% | 22,00 |
15.01.2024 | 47,60 | 47,60 | 46,40 | 46,70 | 0,00% | 146,00 |
12.01.2024 | 47,70 | 47,70 | 45,80 | 46,70 | -2,10% | 263,00 |
11.01.2024 | 45,90 | 48,00 | 45,80 | 47,70 | 3,92% | 272,00 |
10.01.2024 | 45,70 | 46,30 | 45,40 | 45,90 | 0,44% | 45,00 |
09.01.2024 | 45,60 | 45,70 | 45,40 | 45,70 | 0,22% | - |
08.01.2024 | 45,70 | 45,80 | 45,00 | 45,60 | 0,44% | 54,00 |
05.01.2024 | 46,00 | 46,70 | 44,20 | 45,40 | -2,78% | 708,00 |
04.01.2024 | 44,60 | 48,00 | 44,30 | 46,70 | 4,71% | 547,00 |
03.01.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 0,45% | 40,00 |
02.01.2024 | 44,60 | 44,80 | 44,40 | 44,40 | 0,45% | 46,00 |
29.12.2023 | 43,70 | 44,60 | 43,60 | 44,20 | 1,14% | 15,00 |
28.12.2023 | 44,00 | 44,60 | 43,70 | 43,70 | -0,68% | 182,00 |
27.12.2023 | 44,30 | 44,80 | 43,40 | 44,00 | -0,68% | 67,00 |
22.12.2023 | 44,20 | 44,40 | 43,00 | 44,30 | 0,23% | 417,00 |
21.12.2023 | 45,00 | 45,20 | 44,20 | 44,20 | -1,78% | 50,00 |
20.12.2023 | 45,10 | 45,80 | 45,00 | 45,00 | -0,88% | 36,00 |
19.12.2023 | 45,00 | 45,80 | 44,70 | 45,40 | 1,11% | 200,00 |
18.12.2023 | 43,60 | 45,50 | 43,60 | 44,90 | 3,22% | 86,00 |
15.12.2023 | 45,90 | 46,60 | 40,00 | 43,50 | -5,02% | 1.751,00 |
14.12.2023 | 46,20 | 46,30 | 45,60 | 45,80 | -1,08% | 61,00 |
13.12.2023 | 45,70 | 46,50 | 45,70 | 46,30 | 1,09% | - |
12.12.2023 | 45,70 | 46,60 | 45,40 | 45,80 | -0,43% | 135,00 |
11.12.2023 | 45,70 | 46,00 | 44,30 | 46,00 | 0,66% | 156,00 |
08.12.2023 | 46,00 | 46,20 | 45,50 | 45,70 | -0,22% | 22,00 |
07.12.2023 | 46,20 | 47,00 | 45,60 | 45,80 | -0,87% | 153,00 |
06.12.2023 | 46,80 | 48,40 | 45,30 | 46,20 | -1,28% | 564,00 |
05.12.2023 | 46,20 | 50,55 | 45,70 | 46,80 | 1,30% | 255,00 |
04.12.2023 | 45,70 | 46,60 | 45,00 | 46,20 | 0,22% | 345,00 |
01.12.2023 | 46,10 | 46,40 | 46,00 | 46,10 | 0,44% | 86,00 |
30.11.2023 | 45,30 | 46,10 | 44,70 | 45,90 | 1,10% | 141,00 |
29.11.2023 | 45,70 | 45,70 | 45,00 | 45,40 | -0,66% | - |