1,105€
-3,91%
Echtzeit-Aktienkurs PT United Tractors Tbk
Bid:
Ask:
Aktienkurse zur PT United Tractors Tbk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,42 | 1,43 | 1,41 | 1,42 | -1,05% | 462,00 |
| 04.05.2026 | 1,43 | 1,44 | 1,42 | 1,44 | 0,00% | 10.096,00 |
| 30.04.2026 | 1,43 | 1,46 | 1,42 | 1,44 | -4,33% | - |
| 29.04.2026 | 1,49 | 1,51 | 1,49 | 1,50 | 0,67% | - |
| 28.04.2026 | 1,51 | 1,51 | 1,49 | 1,49 | -2,30% | - |
| 27.04.2026 | 1,51 | 1,53 | 1,51 | 1,53 | -4,09% | - |
| 24.04.2026 | 1,57 | 1,59 | 1,57 | 1,59 | -1,24% | - |
| 23.04.2026 | 1,60 | 1,62 | 1,60 | 1,61 | -0,31% | - |
| 22.04.2026 | 1,62 | 1,63 | 1,61 | 1,62 | 1,57% | - |
| 21.04.2026 | 1,50 | 1,59 | 1,50 | 1,59 | 1,92% | 45,00 |
| 20.04.2026 | 1,56 | 1,58 | 1,56 | 1,56 | -1,27% | 2.668,00 |
| 17.04.2026 | 1,49 | 1,58 | 1,49 | 1,58 | 1,28% | - |
| 16.04.2026 | 1,56 | 1,57 | 1,55 | 1,56 | 0,00% | - |
| 15.04.2026 | 1,56 | 1,57 | 1,55 | 1,56 | 0,65% | - |
| 14.04.2026 | 1,53 | 1,56 | 1,53 | 1,55 | 0,65% | - |
| 13.04.2026 | 1,55 | 1,56 | 1,54 | 1,54 | -1,28% | 528,00 |
| 10.04.2026 | 1,57 | 1,57 | 1,54 | 1,56 | 3,65% | 16.478,00 |
| 09.04.2026 | 1,52 | 1,52 | 1,50 | 1,51 | -4,14% | - |
| 08.04.2026 | 1,51 | 1,57 | 1,50 | 1,57 | 3,97% | 9.909,00 |
| 07.04.2026 | 1,52 | 1,53 | 1,51 | 1,51 | -4,13% | - |
| 02.04.2026 | 1,59 | 1,60 | 1,56 | 1,58 | 0,00% | - |
| 01.04.2026 | 1,58 | 1,59 | 1,57 | 1,58 | -1,25% | - |
| 31.03.2026 | 1,58 | 1,61 | 1,58 | 1,60 | 0,00% | - |
| 30.03.2026 | 1,60 | 1,62 | 1,59 | 1,60 | 1,59% | - |
| 27.03.2026 | 1,56 | 1,57 | 1,56 | 1,57 | 0,00% | - |
| 26.03.2026 | 1,65 | 1,65 | 1,57 | 1,57 | 0,00% | - |
| 25.03.2026 | 1,57 | 1,58 | 1,56 | 1,57 | 0,96% | - |
| 24.03.2026 | 1,44 | 1,56 | 1,44 | 1,56 | 1,63% | - |
| 23.03.2026 | 1,54 | 1,54 | 1,52 | 1,53 | -0,33% | 30,00 |
| 20.03.2026 | 1,44 | 1,54 | 1,44 | 1,54 | 0,33% | - |
| 19.03.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -1,29% | - |
| 18.03.2026 | 1,54 | 1,55 | 1,53 | 1,55 | -1,90% | 196,00 |
| 17.03.2026 | 1,54 | 1,58 | 1,53 | 1,58 | 3,95% | 53.000,00 |
| 16.03.2026 | 1,43 | 1,53 | 1,43 | 1,52 | 1,67% | - |
| 13.03.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -1,97% | - |
| 12.03.2026 | 1,51 | 1,55 | 1,50 | 1,53 | 2,35% | 3.354,00 |
| 11.03.2026 | 1,49 | 1,50 | 1,48 | 1,49 | -1,65% | - |
| 10.03.2026 | 1,55 | 1,55 | 1,51 | 1,52 | 0,33% | - |
| 09.03.2026 | 1,50 | 1,52 | 1,49 | 1,51 | 0,00% | - |
| 06.03.2026 | 1,49 | 1,53 | 1,49 | 1,51 | -0,33% | - |
| 05.03.2026 | 1,50 | 1,53 | 1,50 | 1,52 | 2,71% | - |
| 04.03.2026 | 1,47 | 1,49 | 1,46 | 1,48 | -1,99% | 412,00 |
| 03.03.2026 | 1,51 | 1,52 | 1,50 | 1,51 | 3,08% | 224,00 |
| 02.03.2026 | 1,46 | 1,48 | 1,45 | 1,46 | 1,39% | - |
| 27.02.2026 | 1,45 | 1,46 | 1,44 | 1,44 | -6,80% | 625,00 |
| 26.02.2026 | 1,56 | 1,56 | 1,52 | 1,55 | -2,83% | 5,00 |
| 25.02.2026 | 1,58 | 1,60 | 1,57 | 1,59 | 1,92% | - |
| 24.02.2026 | 1,48 | 1,56 | 1,48 | 1,56 | 0,32% | - |
| 23.02.2026 | 1,55 | 1,56 | 1,54 | 1,56 | 0,32% | 1.334,00 |
| 20.02.2026 | 1,56 | 1,56 | 1,54 | 1,55 | 1,97% | - |
| 19.02.2026 | 1,51 | 1,56 | 1,51 | 1,52 | 0,66% | - |
| 18.02.2026 | 1,47 | 1,51 | 1,47 | 1,51 | 2,03% | 184,00 |
| 17.02.2026 | 1,39 | 1,48 | 1,39 | 1,48 | 0,00% | - |
| 16.02.2026 | 1,39 | 1,48 | 1,39 | 1,48 | 0,68% | - |
| 13.02.2026 | 1,37 | 1,48 | 1,37 | 1,47 | 1,73% | - |
| 12.02.2026 | 1,47 | 1,47 | 1,44 | 1,45 | 1,05% | 56,00 |
| 11.02.2026 | 1,41 | 1,44 | 1,41 | 1,43 | 3,62% | 70,00 |
| 10.02.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 2,60% | - |
| 09.02.2026 | 1,30 | 1,36 | 1,30 | 1,35 | 1,51% | - |
| 06.02.2026 | 1,33 | 1,34 | 1,32 | 1,33 | -4,33% | - |
| 05.02.2026 | 1,39 | 1,39 | 1,38 | 1,39 | -1,77% | - |
| 04.02.2026 | 1,37 | 1,42 | 1,36 | 1,41 | 6,02% | 4.325,00 |
| 03.02.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 7,26% | - |
| 02.02.2026 | 1,22 | 1,25 | 1,22 | 1,24 | -5,34% | 416,00 |
| 30.01.2026 | 1,27 | 1,31 | 1,26 | 1,31 | 7,38% | 17.512,00 |
| 29.01.2026 | 1,22 | 1,24 | 1,21 | 1,22 | -2,40% | 1.682,00 |
| 28.01.2026 | 1,21 | 1,26 | 1,20 | 1,25 | -1,96% | 42.000,00 |
| 27.01.2026 | 1,27 | 1,30 | 1,24 | 1,28 | -6,59% | 26,00 |
| 26.01.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -0,73% | - |
| 23.01.2026 | 1,39 | 1,39 | 1,37 | 1,38 | -0,36% | - |
| 22.01.2026 | 1,40 | 1,40 | 1,38 | 1,38 | 0,00% | - |
| 21.01.2026 | 1,36 | 1,38 | 1,36 | 1,38 | -14,29% | 45,00 |
| 20.01.2026 | 1,61 | 1,62 | 1,60 | 1,61 | 0,63% | 588,00 |
| 19.01.2026 | 1,59 | 1,62 | 1,59 | 1,60 | 0,63% | - |
| 16.01.2026 | 1,50 | 1,59 | 1,50 | 1,59 | 0,63% | - |
| 15.01.2026 | 1,61 | 1,61 | 1,58 | 1,58 | -1,25% | - |
| 14.01.2026 | 1,61 | 1,62 | 1,60 | 1,60 | -0,62% | - |
| 13.01.2026 | 1,51 | 1,61 | 1,51 | 1,61 | 0,94% | - |
| 12.01.2026 | 1,59 | 1,60 | 1,58 | 1,60 | -1,24% | - |
| 09.01.2026 | 1,61 | 1,63 | 1,61 | 1,62 | 0,00% | 42.005,00 |
| 08.01.2026 | 1,61 | 1,63 | 1,61 | 1,62 | 0,00% | - |
| 07.01.2026 | 1,62 | 1,62 | 1,60 | 1,62 | 0,94% | - |
| 06.01.2026 | 1,59 | 1,60 | 1,58 | 1,60 | 2,24% | 9.978,00 |
| 05.01.2026 | 1,58 | 1,59 | 1,57 | 1,57 | 1,29% | - |
| 02.01.2026 | 1,54 | 1,55 | 1,53 | 1,55 | 3,34% | 48.014,00 |
| 30.12.2025 | 1,42 | 1,51 | 1,38 | 1,50 | -0,33% | 4.003,00 |
| 29.12.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,99% | - |
| 23.12.2025 | 1,52 | 1,52 | 1,50 | 1,52 | 0,00% | - |
| 22.12.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -0,66% | 28,00 |
| 19.12.2025 | 1,53 | 1,53 | 1,51 | 1,53 | 3,39% | - |
| 18.12.2025 | 1,45 | 1,49 | 1,45 | 1,48 | 2,79% | 2.904,00 |
| 17.12.2025 | 1,44 | 1,44 | 1,43 | 1,44 | -0,35% | - |
| 16.12.2025 | 1,44 | 1,45 | 1,43 | 1,44 | -0,69% | - |
| 15.12.2025 | 1,42 | 1,46 | 1,42 | 1,45 | -2,03% | - |
| 12.12.2025 | 1,49 | 1,49 | 1,47 | 1,48 | -1,66% | - |
| 11.12.2025 | 1,42 | 1,51 | 1,42 | 1,51 | -2,59% | - |
| 10.12.2025 | 1,43 | 1,56 | 1,43 | 1,55 | 0,98% | - |
| 09.12.2025 | 1,42 | 1,53 | 1,42 | 1,53 | 0,66% | - |
| 08.12.2025 | 1,52 | 1,52 | 1,51 | 1,52 | -5,00% | - |
| 05.12.2025 | 1,58 | 1,60 | 1,57 | 1,60 | 0,63% | 67.500,00 |