1,350€
-2,17%
Echtzeit-Aktienkurs Urban One
Bid:
Ask:
Aktienkurse zur Urban One Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -0,36% | - |
| 03.07.2025 | 1,36 | 1,40 | 1,35 | 1,38 | 2,99% | - |
| 02.07.2025 | 1,36 | 1,39 | 1,33 | 1,34 | -1,47% | - |
| 01.07.2025 | 1,36 | 1,41 | 1,34 | 1,36 | -0,37% | - |
| 30.06.2025 | 1,37 | 1,41 | 1,35 | 1,37 | -0,73% | - |
| 27.06.2025 | 1,27 | 1,38 | 1,24 | 1,38 | 8,27% | - |
| 26.06.2025 | 1,25 | 1,28 | 1,20 | 1,27 | -3,05% | - |
| 25.06.2025 | 1,26 | 1,32 | 1,23 | 1,31 | 3,56% | - |
| 24.06.2025 | 1,30 | 1,31 | 1,20 | 1,27 | -1,17% | - |
| 23.06.2025 | 1,26 | 1,28 | 1,19 | 1,28 | 1,59% | - |
| 20.06.2025 | 1,34 | 1,38 | 1,25 | 1,26 | -6,67% | - |
| 19.06.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -0,74% | - |
| 18.06.2025 | 1,44 | 1,45 | 1,33 | 1,36 | -3,89% | - |
| 17.06.2025 | 1,46 | 1,49 | 1,39 | 1,42 | -4,39% | - |
| 16.06.2025 | 1,28 | 1,53 | 1,28 | 1,48 | 13,41% | - |
| 13.06.2025 | 1,36 | 1,39 | 1,29 | 1,31 | -5,09% | - |
| 12.06.2025 | 1,43 | 1,44 | 1,36 | 1,38 | -3,51% | - |
| 11.06.2025 | 1,44 | 1,52 | 1,42 | 1,43 | -4,36% | - |
| 10.06.2025 | 1,55 | 1,55 | 1,43 | 1,49 | -2,30% | - |
| 09.06.2025 | 1,47 | 1,53 | 1,46 | 1,53 | 0,00% | - |
| 06.06.2025 | 1,51 | 1,55 | 1,51 | 1,53 | 0,66% | - |
| 05.06.2025 | 1,47 | 1,54 | 1,47 | 1,52 | 0,33% | - |
| 04.06.2025 | 1,49 | 1,55 | 1,49 | 1,51 | -0,66% | - |
| 03.06.2025 | 1,50 | 1,57 | 1,49 | 1,52 | 0,00% | - |
| 02.06.2025 | 1,48 | 1,55 | 1,48 | 1,52 | 0,66% | - |
| 30.05.2025 | 1,51 | 1,55 | 1,50 | 1,51 | -0,66% | - |
| 29.05.2025 | 1,60 | 1,60 | 1,52 | 1,52 | -1,62% | - |
| 28.05.2025 | 1,50 | 1,58 | 1,50 | 1,55 | 1,64% | - |
| 27.05.2025 | 1,54 | 1,57 | 1,52 | 1,52 | -2,56% | - |
| 26.05.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 1,96% | - |
| 23.05.2025 | 1,52 | 1,55 | 1,49 | 1,53 | 0,33% | - |
| 22.05.2025 | 1,47 | 1,55 | 1,47 | 1,53 | 0,99% | - |
| 21.05.2025 | 1,46 | 1,54 | 1,46 | 1,51 | 0,00% | - |
| 20.05.2025 | 1,55 | 1,59 | 1,50 | 1,51 | -2,27% | - |
| 19.05.2025 | 1,50 | 1,56 | 1,49 | 1,55 | -0,32% | - |
| 16.05.2025 | 1,52 | 1,58 | 1,51 | 1,55 | 1,97% | - |
| 15.05.2025 | 1,48 | 1,60 | 1,47 | 1,52 | 3,05% | - |
| 14.05.2025 | 1,45 | 1,52 | 1,45 | 1,48 | 0,34% | - |
| 13.05.2025 | 1,48 | 1,64 | 1,45 | 1,47 | -3,92% | - |
| 12.05.2025 | 1,47 | 1,57 | 1,42 | 1,53 | 6,62% | - |
| 09.05.2025 | 1,39 | 1,47 | 1,35 | 1,44 | 3,24% | - |
| 08.05.2025 | 1,34 | 1,41 | 1,31 | 1,39 | 2,96% | - |
| 07.05.2025 | 1,32 | 1,46 | 1,23 | 1,35 | 1,50% | - |
| 06.05.2025 | 1,31 | 1,40 | 1,31 | 1,33 | -0,75% | - |
| 05.05.2025 | 1,37 | 1,44 | 1,33 | 1,34 | -4,29% | - |
| 02.05.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 4,48% | - |
| 30.04.2025 | 1,32 | 1,36 | 1,27 | 1,34 | 0,37% | - |
| 29.04.2025 | 1,39 | 1,39 | 1,30 | 1,34 | -2,20% | - |
| 28.04.2025 | 1,23 | 1,44 | 1,23 | 1,37 | 9,64% | - |
| 25.04.2025 | 1,25 | 1,25 | 1,19 | 1,25 | 1,63% | - |
| 24.04.2025 | 1,19 | 1,25 | 1,16 | 1,23 | 3,38% | - |
| 23.04.2025 | 1,21 | 1,22 | 1,18 | 1,19 | 0,00% | - |
| 22.04.2025 | 1,13 | 1,20 | 1,13 | 1,19 | 0,85% | - |
| 17.04.2025 | 1,14 | 1,21 | 1,14 | 1,18 | 1,73% | - |
| 16.04.2025 | 1,19 | 1,21 | 1,15 | 1,16 | -2,94% | - |
| 15.04.2025 | 1,18 | 1,23 | 1,18 | 1,19 | 1,28% | - |
| 14.04.2025 | 1,20 | 1,23 | 1,17 | 1,18 | -2,89% | - |
| 11.04.2025 | 1,20 | 1,23 | 1,16 | 1,21 | -1,22% | - |
| 10.04.2025 | 1,28 | 1,28 | 1,17 | 1,23 | -3,54% | - |
| 09.04.2025 | 1,15 | 1,31 | 1,14 | 1,27 | 5,83% | - |
| 08.04.2025 | 1,18 | 1,26 | 1,17 | 1,20 | 1,27% | - |
| 07.04.2025 | 1,15 | 1,26 | 1,14 | 1,19 | -1,66% | - |
| 04.04.2025 | 1,26 | 1,27 | 1,20 | 1,21 | -3,98% | - |
| 03.04.2025 | 1,26 | 1,29 | 1,23 | 1,26 | -6,34% | - |
| 02.04.2025 | 1,31 | 1,36 | 1,29 | 1,34 | 0,75% | - |
| 01.04.2025 | 1,33 | 1,36 | 1,32 | 1,33 | -2,21% | - |
| 31.03.2025 | 1,30 | 1,41 | 1,30 | 1,36 | -0,73% | - |
| 28.03.2025 | 1,35 | 1,37 | 1,32 | 1,37 | 0,00% | - |
| 27.03.2025 | 1,37 | 1,39 | 1,28 | 1,37 | 1,48% | - |
| 26.03.2025 | 1,38 | 1,39 | 1,34 | 1,35 | 0,00% | - |
| 25.03.2025 | 1,36 | 1,40 | 1,32 | 1,35 | 3,05% | - |
| 24.03.2025 | 1,32 | 1,37 | 1,30 | 1,31 | -0,38% | - |
| 21.03.2025 | 1,34 | 1,36 | 1,30 | 1,32 | -1,87% | - |
| 20.03.2025 | 1,33 | 1,39 | 1,31 | 1,34 | 0,37% | - |
| 19.03.2025 | 1,32 | 1,37 | 1,30 | 1,34 | -3,61% | - |
| 18.03.2025 | 1,30 | 1,41 | 1,27 | 1,39 | 6,95% | - |
| 17.03.2025 | 1,24 | 1,31 | 1,24 | 1,30 | 4,44% | - |
| 14.03.2025 | 1,23 | 1,28 | 1,22 | 1,24 | -0,40% | - |
| 13.03.2025 | 1,24 | 1,28 | 1,21 | 1,25 | 0,81% | - |
| 12.03.2025 | 1,24 | 1,27 | 1,21 | 1,24 | -0,80% | - |
| 11.03.2025 | 1,25 | 1,25 | 1,17 | 1,25 | -1,58% | - |
| 10.03.2025 | 1,28 | 1,30 | 1,23 | 1,27 | -1,94% | - |
| 07.03.2025 | 1,29 | 1,34 | 1,23 | 1,29 | 1,98% | - |
| 06.03.2025 | 1,24 | 1,29 | 1,22 | 1,27 | 0,80% | - |
| 05.03.2025 | 1,29 | 1,29 | 1,25 | 1,26 | -3,09% | - |
| 04.03.2025 | 1,30 | 1,37 | 1,27 | 1,30 | -0,77% | - |
| 03.03.2025 | 1,33 | 1,37 | 1,30 | 1,31 | -0,38% | - |
| 28.02.2025 | 1,35 | 1,36 | 1,31 | 1,31 | -1,50% | - |
| 27.02.2025 | 1,37 | 1,38 | 1,32 | 1,33 | -1,48% | - |
| 26.02.2025 | 1,35 | 1,37 | 1,30 | 1,35 | 0,37% | - |
| 25.02.2025 | 1,31 | 1,37 | 1,30 | 1,35 | 1,51% | - |
| 24.02.2025 | 1,38 | 1,39 | 1,31 | 1,33 | -4,33% | - |
| 21.02.2025 | 1,43 | 1,45 | 1,37 | 1,39 | -2,12% | - |
| 20.02.2025 | 1,39 | 1,47 | 1,39 | 1,42 | -2,08% | - |
| 19.02.2025 | 1,40 | 1,57 | 1,40 | 1,45 | 2,12% | - |
| 18.02.2025 | 1,36 | 1,42 | 1,29 | 1,42 | 5,20% | - |
| 17.02.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 1,13% | - |
| 14.02.2025 | 1,35 | 1,35 | 1,30 | 1,33 | 0,38% | - |
| 13.02.2025 | 1,31 | 1,36 | 1,30 | 1,33 | -0,38% | - |
| 12.02.2025 | 1,33 | 1,34 | 1,29 | 1,33 | 1,53% | - |