27,570€
-0,65%
Echtzeit-Aktienkurs UTD.INTERNET AG NA
Bid:
Ask:
Aktienkurse zur UTD.INTERNET AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 27,77 | 27,82 | 27,00 | 27,57 | -0,65% | 13.977,00 |
| 10.09.2026 | 27,82 | 28,15 | 27,60 | 27,75 | 0,00% | 5.846,00 |
| 09.09.2026 | 27,93 | 28,01 | 27,43 | 27,75 | -0,64% | 1.547,00 |
| 08.09.2026 | 27,68 | 28,38 | 27,64 | 27,93 | 0,83% | 2.303,00 |
| 07.09.2026 | 27,17 | 27,90 | 27,13 | 27,70 | 1,73% | 4.961,00 |
| 04.09.2026 | 27,31 | 27,44 | 26,97 | 27,23 | -0,37% | 1.976,00 |
| 03.09.2026 | 27,17 | 27,93 | 27,14 | 27,33 | 0,63% | 4.505,00 |
| 02.09.2026 | 26,87 | 27,24 | 26,74 | 27,16 | 1,08% | 7.189,00 |
| 01.09.2026 | 27,22 | 27,37 | 26,82 | 26,87 | -1,18% | 5.549,00 |
| 31.08.2026 | 27,11 | 27,30 | 26,97 | 27,19 | 0,41% | 4.283,00 |
| 28.08.2026 | 26,77 | 27,26 | 26,64 | 27,08 | 1,31% | 4.627,00 |
| 27.08.2026 | 25,78 | 26,93 | 25,78 | 26,73 | 5,44% | 8.672,00 |
| 26.08.2026 | 25,23 | 25,51 | 25,13 | 25,35 | 0,56% | 5.663,00 |
| 25.08.2026 | 24,76 | 25,23 | 24,65 | 25,21 | 1,94% | 3.294,00 |
| 24.08.2026 | 24,56 | 24,76 | 24,14 | 24,73 | 0,53% | 2.910,00 |
| 21.08.2026 | 24,35 | 24,66 | 24,27 | 24,60 | 1,19% | 3.187,00 |
| 20.08.2026 | 24,25 | 24,36 | 24,23 | 24,31 | 1,00% | 1.200,00 |
| 19.08.2026 | 23,86 | 24,12 | 23,86 | 24,07 | -8,34% | 7.202,00 |
| 05.05.2026 | 26,33 | 26,74 | 25,84 | 26,26 | -0,19% | 2.611,00 |
| 04.05.2026 | 26,85 | 26,88 | 26,20 | 26,31 | -1,76% | 807,00 |
| 30.04.2026 | 26,13 | 26,80 | 26,09 | 26,78 | 1,90% | 2.580,00 |
| 29.04.2026 | 26,59 | 26,88 | 26,26 | 26,28 | -1,05% | 3.129,00 |
| 28.04.2026 | 26,65 | 26,88 | 26,49 | 26,56 | -0,34% | 2.831,00 |
| 27.04.2026 | 26,87 | 27,24 | 26,55 | 26,65 | -1,30% | 516,00 |
| 24.04.2026 | 26,35 | 27,10 | 26,26 | 27,00 | 2,82% | 9.378,00 |
| 23.04.2026 | 27,33 | 27,57 | 25,95 | 26,26 | -4,75% | 8.095,00 |
| 22.04.2026 | 28,25 | 28,27 | 27,49 | 27,57 | -1,43% | 4.226,00 |
| 21.04.2026 | 28,51 | 28,72 | 27,93 | 27,97 | -1,83% | 2.420,00 |
| 20.04.2026 | 28,22 | 28,76 | 27,80 | 28,49 | -0,14% | 1.737,00 |
| 17.04.2026 | 28,22 | 28,90 | 28,15 | 28,53 | 1,35% | 2.662,00 |
| 16.04.2026 | 28,09 | 28,76 | 27,84 | 28,15 | 0,43% | 3.528,00 |
| 15.04.2026 | 27,70 | 28,10 | 27,51 | 28,03 | 1,15% | 3.687,00 |
| 14.04.2026 | 27,81 | 27,88 | 27,33 | 27,71 | -0,43% | 3.043,00 |
| 13.04.2026 | 27,61 | 27,83 | 26,84 | 27,83 | -0,39% | 8.887,00 |
| 10.04.2026 | 27,49 | 28,04 | 27,47 | 27,94 | 1,71% | 1.089,00 |
| 09.04.2026 | 27,98 | 27,99 | 27,42 | 27,47 | -2,14% | 112,00 |
| 08.04.2026 | 28,43 | 28,69 | 27,92 | 28,07 | 0,14% | 4.545,00 |
| 07.04.2026 | 27,84 | 28,37 | 27,73 | 28,03 | 0,43% | 2.042,00 |
| 02.04.2026 | 27,38 | 27,92 | 27,12 | 27,91 | -0,18% | 2.971,00 |
| 01.04.2026 | 27,72 | 28,05 | 27,54 | 27,96 | 1,16% | 13.058,00 |
| 31.03.2026 | 27,29 | 27,87 | 27,07 | 27,64 | 2,37% | 5.715,00 |
| 30.03.2026 | 26,55 | 27,21 | 26,30 | 27,00 | 1,73% | 1.117,00 |
| 27.03.2026 | 27,27 | 27,27 | 26,52 | 26,54 | -2,53% | 2.612,00 |
| 26.03.2026 | 27,37 | 27,66 | 27,08 | 27,23 | -1,09% | 1.545,00 |
| 25.03.2026 | 27,88 | 27,94 | 27,23 | 27,53 | -1,29% | 10.825,00 |
| 24.03.2026 | 27,37 | 27,91 | 27,01 | 27,89 | 1,09% | 6.839,00 |
| 23.03.2026 | 26,59 | 28,11 | 26,19 | 27,59 | 2,41% | 10.515,00 |
| 20.03.2026 | 26,63 | 27,61 | 26,14 | 26,94 | 0,94% | 5.707,00 |
| 19.03.2026 | 25,48 | 28,25 | 25,13 | 26,69 | 4,71% | 9.928,00 |
| 18.03.2026 | 26,21 | 26,27 | 25,45 | 25,49 | -2,07% | 7.758,00 |
| 17.03.2026 | 26,29 | 26,65 | 25,96 | 26,03 | -1,70% | 1.908,00 |
| 16.03.2026 | 26,51 | 26,54 | 25,77 | 26,48 | 0,68% | 2.281,00 |
| 13.03.2026 | 27,16 | 27,17 | 24,40 | 26,30 | -3,13% | 19.004,00 |
| 12.03.2026 | 27,03 | 27,89 | 26,86 | 27,15 | -0,15% | 1.498,00 |
| 11.03.2026 | 27,61 | 27,68 | 27,16 | 27,19 | -1,59% | 5.191,00 |
| 10.03.2026 | 27,01 | 28,15 | 26,99 | 27,63 | 1,77% | 7.982,00 |
| 09.03.2026 | 27,79 | 27,79 | 26,64 | 27,15 | -3,45% | 3.526,00 |
| 06.03.2026 | 28,05 | 28,19 | 27,56 | 28,12 | 0,75% | 4.909,00 |
| 05.03.2026 | 27,89 | 28,47 | 27,73 | 27,91 | -0,57% | 3.751,00 |
| 04.03.2026 | 27,55 | 28,25 | 27,47 | 28,07 | 1,23% | 1.006,00 |
| 03.03.2026 | 27,22 | 27,82 | 26,59 | 27,73 | 0,95% | 8.751,00 |
| 02.03.2026 | 27,04 | 28,35 | 26,61 | 27,47 | -0,04% | 6.401,00 |
| 27.02.2026 | 24,79 | 28,77 | 24,69 | 27,48 | 10,94% | 22.836,00 |
| 26.02.2026 | 25,20 | 25,21 | 24,25 | 24,77 | -2,21% | 9.805,00 |
| 25.02.2026 | 26,30 | 26,43 | 25,22 | 25,33 | -3,65% | 10.719,00 |
| 24.02.2026 | 26,34 | 26,56 | 26,18 | 26,29 | -0,11% | 5.148,00 |
| 23.02.2026 | 27,20 | 27,45 | 26,12 | 26,32 | -3,20% | 4.287,00 |
| 20.02.2026 | 27,16 | 27,47 | 26,84 | 27,19 | 0,37% | 10.176,00 |
| 19.02.2026 | 27,31 | 27,34 | 26,61 | 27,09 | -0,70% | 11.636,00 |
| 18.02.2026 | 27,16 | 27,74 | 26,97 | 27,28 | 0,55% | 5.103,00 |
| 17.02.2026 | 26,31 | 27,28 | 26,27 | 27,13 | 3,47% | 4.533,00 |
| 16.02.2026 | 25,85 | 26,82 | 25,68 | 26,22 | 1,39% | 3.082,00 |
| 13.02.2026 | 25,71 | 26,34 | 25,69 | 25,86 | 0,47% | 7.551,00 |
| 12.02.2026 | 26,87 | 27,08 | 25,56 | 25,74 | -4,28% | 1.852,00 |
| 11.02.2026 | 26,76 | 27,03 | 26,46 | 26,89 | 0,45% | 6.789,00 |
| 10.02.2026 | 27,83 | 27,88 | 25,92 | 26,77 | -4,02% | 5.843,00 |
| 09.02.2026 | 27,87 | 28,01 | 27,76 | 27,89 | 0,22% | 4.368,00 |
| 06.02.2026 | 27,43 | 28,27 | 27,22 | 27,83 | 1,72% | 6.387,00 |
| 05.02.2026 | 27,81 | 27,85 | 26,90 | 27,36 | -1,79% | 1.290,00 |
| 04.02.2026 | 28,50 | 28,58 | 27,62 | 27,86 | -2,00% | 1.959,00 |
| 03.02.2026 | 28,36 | 28,50 | 28,04 | 28,43 | 0,42% | 1.254,00 |
| 02.02.2026 | 27,29 | 28,32 | 27,25 | 28,31 | 2,68% | 2.292,00 |
| 30.01.2026 | 28,19 | 28,19 | 27,52 | 27,57 | -2,23% | 2.853,00 |
| 29.01.2026 | 29,07 | 29,35 | 27,91 | 28,20 | -3,13% | 5.882,00 |
| 28.01.2026 | 28,49 | 29,16 | 27,94 | 29,11 | 2,54% | 1.592,00 |
| 27.01.2026 | 28,55 | 28,63 | 28,08 | 28,39 | -0,46% | 851,00 |
| 26.01.2026 | 28,59 | 28,68 | 28,02 | 28,52 | -0,35% | 3.526,00 |
| 23.01.2026 | 28,33 | 28,73 | 28,14 | 28,62 | 1,27% | 1.815,00 |
| 22.01.2026 | 26,41 | 28,29 | 26,33 | 28,26 | 7,05% | 8.765,00 |
| 21.01.2026 | 26,70 | 26,83 | 26,15 | 26,40 | -0,86% | 5.209,00 |
| 20.01.2026 | 28,07 | 28,21 | 26,34 | 26,63 | -5,73% | 7.855,00 |
| 19.01.2026 | 28,18 | 28,34 | 27,94 | 28,25 | -0,77% | 5.206,00 |
| 16.01.2026 | 28,93 | 29,17 | 28,31 | 28,47 | -1,45% | 5.381,00 |
| 15.01.2026 | 29,00 | 29,20 | 28,26 | 28,89 | -0,24% | 3.700,00 |
| 14.01.2026 | 29,86 | 30,23 | 28,21 | 28,96 | -2,98% | 9.155,00 |
| 13.01.2026 | 29,76 | 29,96 | 29,60 | 29,85 | 0,51% | 2.852,00 |
| 12.01.2026 | 29,79 | 29,95 | 29,55 | 29,70 | -0,40% | 4.470,00 |
| 09.01.2026 | 29,77 | 29,90 | 29,61 | 29,82 | 0,03% | 2.053,00 |
| 08.01.2026 | 29,07 | 29,95 | 29,03 | 29,81 | 2,62% | 6.247,00 |
| 07.01.2026 | 29,20 | 29,49 | 28,98 | 29,05 | -0,55% | 6.921,00 |