1,540€
-2,84%
Echtzeit-Aktienkurs PT United Tractors Tbk
Bid:
Ask:
Aktienkurse zur PT United Tractors Tbk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 1,56 | 1,59 | 1,52 | 1,59 | 1,60% | - |
| 11.11.2024 | 1,54 | 1,57 | 1,51 | 1,56 | 1,96% | - |
| 08.11.2024 | 1,35 | 1,53 | 1,34 | 1,53 | 0,66% | - |
| 07.11.2024 | 1,38 | 1,52 | 1,37 | 1,52 | 1,33% | - |
| 06.11.2024 | 1,36 | 1,50 | 1,35 | 1,50 | 0,67% | - |
| 05.11.2024 | 1,34 | 1,49 | 1,33 | 1,49 | -0,67% | - |
| 04.11.2024 | 1,34 | 1,54 | 1,34 | 1,50 | -0,66% | 1.000,00 |
| 01.11.2024 | 1,34 | 1,51 | 1,34 | 1,51 | 14,39% | - |
| 31.10.2024 | 1,37 | 1,37 | 1,32 | 1,32 | -10,20% | - |
| 30.10.2024 | 1,32 | 1,47 | 1,31 | 1,47 | 0,68% | 5.500,00 |
| 29.10.2024 | 1,32 | 1,46 | 1,31 | 1,46 | -2,01% | - |
| 28.10.2024 | 1,34 | 1,49 | 1,34 | 1,49 | 0,00% | - |
| 25.10.2024 | 1,35 | 1,49 | 1,35 | 1,49 | -1,32% | - |
| 24.10.2024 | 1,36 | 1,51 | 1,36 | 1,51 | 0,00% | - |
| 23.10.2024 | 1,37 | 1,51 | 1,36 | 1,51 | -0,66% | - |
| 22.10.2024 | 1,35 | 1,52 | 1,35 | 1,52 | 1,33% | - |
| 21.10.2024 | 1,35 | 1,50 | 1,35 | 1,50 | 0,00% | - |
| 18.10.2024 | 1,36 | 1,50 | 1,35 | 1,50 | 0,00% | - |
| 17.10.2024 | 1,36 | 1,50 | 1,36 | 1,50 | 2,04% | - |
| 16.10.2024 | 1,31 | 1,47 | 1,31 | 1,47 | 2,80% | - |
| 15.10.2024 | 1,30 | 1,43 | 1,29 | 1,43 | -0,69% | - |
| 14.10.2024 | 1,30 | 1,44 | 1,30 | 1,44 | -0,69% | - |
| 11.10.2024 | 1,31 | 1,45 | 1,30 | 1,45 | -9,38% | - |
| 10.10.2024 | 1,29 | 1,60 | 1,29 | 1,60 | 8,84% | 16.000,00 |
| 09.10.2024 | 1,30 | 1,47 | 1,30 | 1,47 | 1,38% | - |
| 08.10.2024 | 1,33 | 1,45 | 1,32 | 1,45 | 5,84% | - |
| 07.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -9,27% | - |
| 04.10.2024 | 1,37 | 1,51 | 1,37 | 1,51 | 0,00% | - |
| 03.10.2024 | 1,37 | 1,51 | 1,37 | 1,51 | -0,66% | - |
| 02.10.2024 | 1,39 | 1,52 | 1,37 | 1,52 | -0,65% | - |
| 01.10.2024 | 1,38 | 1,53 | 1,38 | 1,53 | 1,32% | - |
| 30.09.2024 | 1,38 | 1,51 | 1,38 | 1,51 | 7,86% | - |
| 27.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 26.09.2024 | 1,37 | 1,38 | 1,37 | 1,38 | -9,80% | - |
| 25.09.2024 | 1,36 | 1,53 | 1,35 | 1,53 | 0,00% | - |
| 24.09.2024 | 1,37 | 1,53 | 1,37 | 1,53 | 0,66% | - |
| 23.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 20.09.2024 | 1,34 | 1,50 | 1,34 | 1,50 | 1,35% | - |
| 19.09.2024 | 1,33 | 1,48 | 1,33 | 1,48 | 0,00% | - |
| 18.09.2024 | 1,33 | 1,48 | 1,33 | 1,48 | 0,68% | - |
| 17.09.2024 | 1,32 | 1,47 | 1,32 | 1,47 | 1,38% | - |
| 16.09.2024 | 1,31 | 1,45 | 1,31 | 1,45 | 0,00% | - |
| 13.09.2024 | 1,31 | 1,45 | 1,31 | 1,45 | -9,38% | - |
| 12.09.2024 | 1,36 | 1,64 | 1,36 | 1,60 | 10,34% | 500,00 |
| 11.09.2024 | 1,36 | 1,45 | 1,36 | 1,45 | -1,36% | - |
| 10.09.2024 | 1,36 | 1,47 | 1,36 | 1,47 | -2,00% | - |
| 09.09.2024 | 1,36 | 1,50 | 1,36 | 1,50 | 0,67% | - |
| 06.09.2024 | 1,36 | 1,49 | 1,36 | 1,49 | -1,97% | - |
| 05.09.2024 | 1,38 | 1,52 | 1,38 | 1,52 | 0,00% | - |
| 04.09.2024 | 1,37 | 1,52 | 1,37 | 1,52 | 0,00% | - |
| 03.09.2024 | 1,38 | 1,52 | 1,37 | 1,52 | -1,30% | - |
| 02.09.2024 | 1,39 | 1,54 | 1,39 | 1,54 | 3,36% | - |
| 30.08.2024 | 1,36 | 1,49 | 1,36 | 1,49 | -1,32% | - |
| 29.08.2024 | 1,36 | 1,51 | 1,36 | 1,51 | 9,42% | - |
| 28.08.2024 | 1,37 | 1,38 | 1,37 | 1,38 | -6,76% | - |
| 27.08.2024 | 1,36 | 1,48 | 1,36 | 1,48 | 0,68% | - |
| 26.08.2024 | 1,36 | 1,47 | 1,36 | 1,47 | -0,68% | - |
| 23.08.2024 | 1,36 | 1,48 | 1,36 | 1,48 | 4,96% | - |
| 22.08.2024 | 1,36 | 1,41 | 1,36 | 1,41 | 2,17% | - |
| 21.08.2024 | 1,36 | 1,38 | 1,36 | 1,38 | -0,72% | - |
| 20.08.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 1,46% | - |
| 19.08.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 0,00% | - |
| 16.08.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 0,74% | - |
| 15.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 14.08.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 0,74% | - |
| 13.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 12.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 09.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 08.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 07.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -6,21% | - |
| 06.08.2024 | 1,36 | 1,45 | 1,36 | 1,45 | 6,62% | 4.500,00 |
| 05.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 02.08.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 0,00% | - |
| 01.08.2024 | 1,36 | 1,38 | 1,36 | 1,38 | -0,72% | - |
| 31.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 30.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 29.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 26.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 25.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 24.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 23.07.2024 | 1,35 | 1,39 | 1,35 | 1,39 | 2,96% | - |
| 22.07.2024 | 1,35 | 1,41 | 1,35 | 1,35 | 2,27% | 13.000,00 |
| 19.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 18.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 17.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 16.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 15.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 12.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 11.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 10.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -10,00% | - |
| 09.07.2024 | 1,38 | 1,40 | 1,38 | 1,40 | -2,10% | - |
| 08.07.2024 | 1,34 | 1,43 | 1,34 | 1,43 | 6,72% | 1.500,00 |
| 05.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 04.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 7,20% | - |
| 03.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 4,17% | - |
| 02.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 01.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 28.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | - |
| 26.06.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -13,85% | - |
| 25.06.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 11,11% | 2.000,00 |