1,165€
-3,32%
Echtzeit-Aktienkurs Urban One
Bid:
Ask:
Aktienkurse zur Urban One Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,17 | 1,20 | 1,17 | 1,20 | -0,83% | - |
| 30.09.2025 | 1,19 | 1,24 | 1,19 | 1,21 | -0,41% | - |
| 29.09.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -1,62% | - |
| 26.09.2025 | 1,24 | 1,25 | 1,23 | 1,24 | -2,76% | - |
| 25.09.2025 | 1,29 | 1,29 | 1,26 | 1,27 | 0,00% | - |
| 24.09.2025 | 1,28 | 1,28 | 1,25 | 1,27 | 2,01% | - |
| 23.09.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,81% | - |
| 22.09.2025 | 1,27 | 1,30 | 1,24 | 1,24 | -2,76% | - |
| 19.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 18.09.2025 | 1,24 | 1,26 | 1,23 | 1,25 | 4,17% | - |
| 17.09.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -1,64% | - |
| 16.09.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -0,81% | - |
| 15.09.2025 | 1,19 | 1,25 | 1,19 | 1,23 | 2,07% | - |
| 12.09.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -0,41% | - |
| 11.09.2025 | 1,23 | 1,30 | 1,20 | 1,21 | -5,10% | - |
| 10.09.2025 | 1,30 | 1,36 | 1,28 | 1,28 | -6,59% | - |
| 09.09.2025 | 1,32 | 1,37 | 1,31 | 1,37 | -1,09% | - |
| 08.09.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -1,43% | - |
| 05.09.2025 | 1,40 | 1,45 | 1,38 | 1,40 | -4,11% | - |
| 04.09.2025 | 1,49 | 1,54 | 1,45 | 1,46 | 9,36% | - |
| 03.09.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 0,38% | - |
| 02.09.2025 | 1,32 | 1,34 | 1,32 | 1,33 | -0,37% | - |
| 01.09.2025 | 1,33 | 1,34 | 1,33 | 1,34 | -1,48% | - |
| 29.08.2025 | 1,33 | 1,36 | 1,32 | 1,36 | -2,87% | - |
| 28.08.2025 | 1,39 | 1,47 | 1,39 | 1,40 | -1,76% | - |
| 27.08.2025 | 1,39 | 1,47 | 1,39 | 1,42 | 0,35% | - |
| 26.08.2025 | 1,44 | 1,44 | 1,39 | 1,42 | -1,39% | - |
| 25.08.2025 | 1,41 | 1,44 | 1,40 | 1,44 | 3,24% | - |
| 22.08.2025 | 1,38 | 1,42 | 1,38 | 1,39 | -2,11% | - |
| 21.08.2025 | 1,38 | 1,43 | 1,38 | 1,42 | 1,07% | - |
| 20.08.2025 | 1,40 | 1,41 | 1,38 | 1,41 | -0,35% | - |
| 19.08.2025 | 1,38 | 1,42 | 1,38 | 1,41 | -1,40% | - |
| 18.08.2025 | 1,47 | 1,47 | 1,39 | 1,43 | 1,42% | - |
| 15.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,68% | - |
| 14.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -4,90% | - |
| 13.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | - |
| 12.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 11.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 08.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 07.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 06.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 05.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 04.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 01.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -6,85% | - |
| 31.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -6,41% | - |
| 30.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 29.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | - |
| 28.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 25.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 24.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 23.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 22.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 21.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 18.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 17.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 16.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 15.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 5,41% | - |
| 14.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 11.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 4,23% | - |
| 10.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 09.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | - |
| 08.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 07.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 04.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 03.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 02.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 01.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 30.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 7,81% | - |
| 27.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 26.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 25.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 24.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 23.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -6,02% | - |
| 20.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 19.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -4,90% | - |
| 18.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 17.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 10,85% | - |
| 16.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -5,84% | - |
| 13.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 12.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 11.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -5,84% | - |
| 10.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,05% | - |
| 09.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 06.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 05.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 04.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 03.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 02.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 30.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | - |
| 29.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 5,37% | - |
| 28.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 27.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 26.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 23.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 22.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 21.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,92% | - |
| 20.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 19.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,89% | - |
| 16.05.2025 | 1,52 | 1,56 | 1,51 | 1,56 | -1,89% | - |
| 15.05.2025 | 1,48 | 1,60 | 1,47 | 1,59 | 7,09% | - |