27,050€
-2,63%
Echtzeit-Aktienkurs UTD OV. BK SD 1
Bid:
Ask:
Aktienkurse zur UTD OV. BK SD 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 27,32 | 27,32 | 26,98 | 27,20 | -2,09% | 82,00 |
| 19.08.2026 | 27,29 | 27,78 | 27,29 | 27,78 | 1,31% | 275,00 |
| 18.08.2026 | 27,41 | 27,74 | 27,41 | 27,42 | -3,28% | 257,00 |
| 17.08.2026 | 27,93 | 28,37 | 27,71 | 28,35 | 0,07% | 1.513,00 |
| 14.08.2026 | 28,34 | 28,34 | 28,03 | 28,33 | 0,11% | 528,00 |
| 13.08.2026 | 28,13 | 28,30 | 28,13 | 28,30 | -1,12% | 250,00 |
| 12.08.2026 | 28,42 | 28,62 | 28,29 | 28,62 | -0,97% | 1.072,00 |
| 11.08.2026 | 28,78 | 28,97 | 28,75 | 28,90 | -1,23% | 570,00 |
| 10.08.2026 | 29,45 | 29,45 | 29,16 | 29,26 | 0,52% | 507,00 |
| 07.08.2026 | 29,52 | 29,52 | 29,11 | 29,11 | -4,31% | 235,00 |
| 06.08.2026 | 29,49 | 30,42 | 29,44 | 30,42 | 3,50% | 1.503,00 |
| 05.08.2026 | 29,24 | 29,39 | 29,09 | 29,39 | 0,41% | 919,00 |
| 04.08.2026 | 29,09 | 29,49 | 29,09 | 29,27 | 0,00% | 448,00 |
| 03.08.2026 | 29,19 | 29,27 | 29,19 | 29,27 | -0,48% | 284,00 |
| 31.07.2026 | 29,45 | 29,45 | 29,41 | 29,41 | -1,34% | 135,00 |
| 30.07.2026 | 29,81 | 29,81 | 29,81 | 29,81 | 0,71% | 130,00 |
| 29.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,30% | 2,00 |
| 28.07.2026 | 29,23 | 29,23 | 29,22 | 29,22 | -0,71% | 220,00 |
| 27.07.2026 | 29,41 | 29,81 | 29,41 | 29,43 | -0,44% | 274,00 |
| 24.07.2026 | 29,56 | 29,56 | 29,56 | 29,56 | 2,21% | 1,00 |
| 23.07.2026 | 29,18 | 29,26 | 28,92 | 28,92 | -0,58% | 276,00 |
| 22.07.2026 | 29,11 | 29,11 | 29,09 | 29,09 | 0,45% | 18,00 |
| 21.07.2026 | 29,21 | 29,21 | 28,96 | 28,96 | -0,10% | 91,00 |
| 20.07.2026 | 28,97 | 29,01 | 28,70 | 28,99 | 0,17% | 451,00 |
| 17.07.2026 | 28,56 | 28,94 | 28,56 | 28,94 | -1,26% | 244,00 |
| 16.07.2026 | 29,74 | 29,74 | 29,29 | 29,31 | -3,62% | 326,00 |
| 15.07.2026 | 30,58 | 30,60 | 30,28 | 30,41 | 1,10% | 304,00 |
| 14.07.2026 | 30,08 | 30,08 | 30,08 | 30,08 | 1,52% | 100,00 |
| 13.07.2026 | 29,90 | 29,98 | 29,63 | 29,63 | -1,17% | 246,00 |
| 10.07.2026 | 29,94 | 30,27 | 29,92 | 29,98 | -0,37% | 292,00 |
| 09.07.2026 | 29,97 | 30,09 | 29,74 | 30,09 | 3,19% | 231,00 |
| 08.07.2026 | 29,30 | 29,58 | 29,15 | 29,16 | 4,29% | 971,00 |
| 07.07.2026 | 27,79 | 28,16 | 27,79 | 27,96 | 1,64% | 1.337,00 |
| 06.07.2026 | 27,48 | 27,52 | 27,25 | 27,51 | 1,78% | 372,00 |
| 03.07.2026 | 27,34 | 27,34 | 27,03 | 27,03 | -0,07% | 194,00 |
| 02.07.2026 | 27,27 | 27,27 | 27,05 | 27,05 | 0,33% | 133,00 |
| 01.07.2026 | 26,96 | 26,96 | 26,91 | 26,96 | 0,48% | 93,00 |
| 30.06.2026 | 26,80 | 26,83 | 26,66 | 26,83 | 0,19% | 630,00 |
| 29.06.2026 | 27,18 | 27,18 | 26,78 | 26,78 | -0,07% | 185,00 |
| 26.06.2026 | 27,12 | 27,12 | 26,80 | 26,80 | -0,63% | 52,00 |
| 25.06.2026 | 27,19 | 27,34 | 26,97 | 26,97 | -0,30% | 371,00 |
| 24.06.2026 | 26,93 | 27,33 | 26,93 | 27,05 | 0,74% | 306,00 |
| 23.06.2026 | 26,75 | 27,09 | 26,73 | 26,85 | 0,26% | 101,00 |
| 22.06.2026 | 26,65 | 26,79 | 26,41 | 26,78 | 0,49% | 461,00 |
| 19.06.2026 | 26,60 | 26,65 | 26,60 | 26,65 | -1,15% | 211,00 |
| 18.06.2026 | 26,61 | 26,97 | 26,61 | 26,96 | 1,28% | 275,00 |
| 17.06.2026 | 26,62 | 26,62 | 26,62 | 26,62 | 0,83% | 100,00 |
| 16.06.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 1,69% | 368,00 |
| 15.06.2026 | 25,99 | 26,00 | 25,91 | 25,96 | 1,60% | 337,00 |
| 12.06.2026 | 25,77 | 25,80 | 25,55 | 25,55 | 0,20% | 237,00 |
| 11.06.2026 | 25,66 | 25,66 | 25,50 | 25,50 | -1,05% | 210,00 |
| 09.06.2026 | 25,69 | 25,92 | 25,66 | 25,77 | 2,14% | 455,00 |
| 08.06.2026 | 25,47 | 25,48 | 25,23 | 25,23 | -2,51% | 282,00 |
| 05.06.2026 | 25,70 | 25,88 | 25,64 | 25,88 | 0,35% | 293,00 |
| 04.06.2026 | 25,82 | 25,82 | 25,79 | 25,79 | -1,34% | 45,00 |
| 03.06.2026 | 26,00 | 26,14 | 25,96 | 26,14 | 1,28% | 322,00 |
| 02.06.2026 | 25,64 | 25,81 | 25,63 | 25,81 | 2,71% | 274,00 |
| 01.06.2026 | 25,39 | 25,39 | 25,03 | 25,13 | -0,48% | 758,00 |
| 29.05.2026 | 25,43 | 25,56 | 25,25 | 25,25 | -0,71% | 1.448,00 |
| 28.05.2026 | 25,28 | 25,43 | 25,28 | 25,43 | -1,93% | 500,00 |
| 27.05.2026 | 25,63 | 25,93 | 25,63 | 25,93 | 2,13% | 331,00 |
| 26.05.2026 | 25,55 | 25,55 | 25,39 | 25,39 | -1,01% | 242,00 |
| 25.05.2026 | 25,65 | 25,65 | 25,38 | 25,65 | 0,39% | 54,00 |
| 22.05.2026 | 25,54 | 25,55 | 25,54 | 25,55 | 0,00% | 178,00 |
| 21.05.2026 | 25,50 | 25,55 | 25,50 | 25,55 | 0,63% | 412,00 |
| 20.05.2026 | 25,39 | 25,39 | 25,39 | 25,39 | -0,16% | 138,00 |
| 19.05.2026 | 25,42 | 25,45 | 25,19 | 25,43 | 0,08% | 92,00 |
| 18.05.2026 | 25,30 | 25,41 | 25,30 | 25,41 | 0,99% | 308,00 |
| 15.05.2026 | 25,20 | 25,20 | 25,10 | 25,16 | 1,41% | 673,00 |
| 14.05.2026 | 24,98 | 24,98 | 24,81 | 24,81 | -0,32% | 845,00 |
| 13.05.2026 | 25,20 | 25,20 | 24,86 | 24,89 | 0,08% | 363,00 |
| 12.05.2026 | 24,87 | 24,91 | 24,61 | 24,87 | 0,12% | 392,00 |
| 11.05.2026 | 24,73 | 24,94 | 24,68 | 24,84 | -1,23% | 1.698,00 |
| 08.05.2026 | 24,62 | 25,15 | 24,57 | 25,15 | 1,49% | 870,00 |
| 07.05.2026 | 24,67 | 24,78 | 24,67 | 24,78 | -0,84% | 607,00 |
| 06.05.2026 | 24,68 | 25,02 | 24,50 | 24,99 | 2,00% | 4.180,00 |
| 05.05.2026 | 24,05 | 24,50 | 24,05 | 24,50 | 0,82% | 2.093,00 |
| 04.05.2026 | 24,51 | 24,51 | 24,14 | 24,30 | -0,69% | 426,00 |
| 30.04.2026 | 24,43 | 24,47 | 24,43 | 24,47 | 1,75% | 96,00 |
| 29.04.2026 | 24,04 | 24,05 | 24,04 | 24,05 | -1,47% | 589,00 |
| 28.04.2026 | 24,22 | 24,41 | 23,93 | 24,41 | 0,25% | 479,00 |
| 27.04.2026 | 23,90 | 24,35 | 23,86 | 24,35 | 0,45% | 821,00 |
| 24.04.2026 | 24,22 | 24,26 | 24,22 | 24,24 | -3,19% | 2.089,00 |
| 23.04.2026 | 24,99 | 25,04 | 24,87 | 25,04 | 0,68% | 883,00 |
| 22.04.2026 | 24,80 | 24,87 | 24,62 | 24,87 | -1,11% | 252,00 |
| 21.04.2026 | 25,00 | 25,18 | 24,99 | 25,15 | -0,44% | 1.286,00 |
| 20.04.2026 | 25,12 | 25,26 | 25,09 | 25,26 | 0,56% | 857,00 |
| 17.04.2026 | 25,00 | 25,12 | 25,00 | 25,12 | -0,04% | 320,00 |
| 16.04.2026 | 25,01 | 25,18 | 25,01 | 25,13 | 0,28% | 119,00 |
| 15.04.2026 | 25,22 | 25,22 | 24,83 | 25,06 | -0,20% | 540,00 |
| 14.04.2026 | 25,20 | 25,35 | 25,05 | 25,11 | -0,91% | 1.926,00 |
| 13.04.2026 | 25,13 | 25,34 | 25,11 | 25,34 | 0,84% | 1.403,00 |
| 10.04.2026 | 25,00 | 25,16 | 24,88 | 25,13 | -0,51% | 177,00 |
| 09.04.2026 | 25,26 | 25,26 | 25,26 | 25,26 | 0,24% | 158,00 |
| 08.04.2026 | 25,21 | 25,21 | 25,20 | 25,20 | 1,37% | 77,00 |
| 07.04.2026 | 24,96 | 24,96 | 24,60 | 24,86 | -0,72% | 1.016,00 |
| 02.04.2026 | 24,81 | 25,04 | 24,81 | 25,04 | 1,01% | 200,00 |
| 01.04.2026 | 24,80 | 25,06 | 24,76 | 24,79 | 0,28% | 443,00 |
| 31.03.2026 | 24,75 | 24,75 | 24,72 | 24,72 | -0,12% | 463,00 |
| 30.03.2026 | 24,72 | 24,75 | 24,72 | 24,75 | -0,04% | 268,00 |