1,375€
-0,36%
Echtzeit-Aktienkurs Urban One
Bid:
Ask:
Aktienkurse zur Urban One Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,35 | 1,40 | 1,35 | 1,38 | 2,99% | - |
| 02.07.2025 | 1,35 | 1,39 | 1,33 | 1,34 | -1,47% | - |
| 01.07.2025 | 1,36 | 1,40 | 1,34 | 1,36 | -0,37% | - |
| 30.06.2025 | 1,39 | 1,41 | 1,35 | 1,37 | 6,64% | - |
| 27.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | 9.400,00 |
| 26.06.2025 | 1,27 | 1,28 | 1,22 | 1,27 | 0,00% | - |
| 25.06.2025 | 1,28 | 1,29 | 1,24 | 1,27 | 0,40% | - |
| 24.06.2025 | 1,30 | 1,31 | 1,26 | 1,27 | -1,17% | - |
| 23.06.2025 | 1,26 | 1,28 | 1,21 | 1,28 | 1,59% | - |
| 20.06.2025 | 1,37 | 1,38 | 1,25 | 1,26 | -6,67% | - |
| 19.06.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -0,74% | - |
| 18.06.2025 | 1,44 | 1,45 | 1,34 | 1,36 | -4,23% | - |
| 17.06.2025 | 1,46 | 1,49 | 1,39 | 1,42 | 8,40% | - |
| 16.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,16% | 1.400,00 |
| 13.06.2025 | 1,38 | 1,39 | 1,29 | 1,30 | -5,82% | - |
| 12.06.2025 | 1,43 | 1,43 | 1,36 | 1,38 | -3,51% | - |
| 11.06.2025 | 1,47 | 1,52 | 1,41 | 1,43 | -4,36% | - |
| 10.06.2025 | 1,55 | 1,55 | 1,47 | 1,49 | -2,30% | - |
| 09.06.2025 | 1,50 | 1,53 | 1,46 | 1,53 | 0,00% | - |
| 06.06.2025 | 1,51 | 1,55 | 1,51 | 1,53 | 0,99% | - |
| 05.06.2025 | 1,49 | 1,54 | 1,48 | 1,51 | 0,67% | - |
| 04.06.2025 | 1,52 | 1,55 | 1,50 | 1,50 | -1,32% | - |
| 03.06.2025 | 1,53 | 1,57 | 1,49 | 1,52 | 0,33% | - |
| 02.06.2025 | 1,50 | 1,56 | 1,49 | 1,52 | 1,68% | - |
| 30.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,30% | 1.020,00 |
| 29.05.2025 | 1,60 | 1,60 | 1,52 | 1,53 | -1,29% | - |
| 28.05.2025 | 1,50 | 1,58 | 1,50 | 1,55 | 1,64% | - |
| 27.05.2025 | 1,56 | 1,57 | 1,52 | 1,52 | -2,25% | - |
| 26.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,63% | - |
| 23.05.2025 | 1,51 | 1,55 | 1,49 | 1,53 | 0,99% | - |
| 22.05.2025 | 1,49 | 1,55 | 1,49 | 1,52 | 0,00% | - |
| 21.05.2025 | 1,49 | 1,54 | 1,48 | 1,52 | 0,33% | - |
| 20.05.2025 | 1,55 | 1,59 | 1,51 | 1,51 | -1,31% | - |
| 19.05.2025 | 1,52 | 1,56 | 1,49 | 1,53 | -1,61% | - |
| 16.05.2025 | 1,51 | 1,58 | 1,51 | 1,56 | 3,67% | - |
| 15.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,69% | 1.111,00 |
| 14.05.2025 | 1,47 | 1,52 | 1,46 | 1,48 | 0,68% | - |
| 13.05.2025 | 1,51 | 1,64 | 1,45 | 1,47 | -3,62% | - |
| 12.05.2025 | 1,49 | 1,57 | 1,43 | 1,52 | 5,92% | - |
| 09.05.2025 | 1,39 | 1,47 | 1,35 | 1,44 | 3,61% | - |
| 08.05.2025 | 1,34 | 1,41 | 1,33 | 1,39 | 2,97% | - |
| 07.05.2025 | 1,34 | 1,43 | 1,23 | 1,35 | 1,13% | - |
| 06.05.2025 | 1,33 | 1,39 | 1,31 | 1,33 | -0,75% | - |
| 05.05.2025 | 1,39 | 1,44 | 1,34 | 1,34 | -3,94% | - |
| 02.05.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 3,72% | - |
| 30.04.2025 | 1,31 | 1,36 | 1,27 | 1,35 | 0,37% | - |
| 29.04.2025 | 1,39 | 1,39 | 1,31 | 1,34 | -2,55% | - |
| 28.04.2025 | 1,23 | 1,44 | 1,23 | 1,38 | 10,89% | - |
| 25.04.2025 | 1,25 | 1,25 | 1,21 | 1,24 | 1,22% | - |
| 24.04.2025 | 1,19 | 1,25 | 1,16 | 1,23 | 3,38% | - |
| 23.04.2025 | 1,21 | 1,22 | 1,18 | 1,19 | 0,42% | - |
| 22.04.2025 | 1,13 | 1,20 | 1,13 | 1,18 | 0,43% | - |
| 17.04.2025 | 1,16 | 1,20 | 1,14 | 1,18 | 2,62% | - |
| 16.04.2025 | 1,19 | 1,21 | 1,15 | 1,15 | -3,78% | - |
| 15.04.2025 | 1,18 | 1,23 | 1,18 | 1,19 | 1,28% | - |
| 14.04.2025 | 1,20 | 1,23 | 1,18 | 1,18 | -2,89% | - |
| 11.04.2025 | 1,20 | 1,23 | 1,16 | 1,21 | -1,22% | - |
| 10.04.2025 | 1,28 | 1,28 | 1,17 | 1,23 | -2,78% | - |
| 09.04.2025 | 1,15 | 1,31 | 1,14 | 1,26 | 5,44% | - |
| 08.04.2025 | 1,18 | 1,22 | 1,17 | 1,20 | 0,84% | - |
| 07.04.2025 | 1,15 | 1,26 | 1,14 | 1,19 | -1,66% | - |
| 04.04.2025 | 1,26 | 1,27 | 1,21 | 1,21 | -3,98% | - |
| 03.04.2025 | 1,26 | 1,29 | 1,23 | 1,26 | -5,99% | - |
| 02.04.2025 | 1,31 | 1,36 | 1,29 | 1,34 | 0,75% | - |
| 01.04.2025 | 1,33 | 1,36 | 1,32 | 1,33 | -2,21% | - |
| 31.03.2025 | 1,32 | 1,41 | 1,31 | 1,36 | 1,88% | - |
| 28.03.2025 | 1,35 | 1,36 | 1,32 | 1,33 | -1,85% | - |
| 27.03.2025 | 1,37 | 1,38 | 1,28 | 1,36 | -0,37% | - |
| 26.03.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -1,09% | - |
| 25.03.2025 | 1,36 | 1,39 | 1,32 | 1,38 | 1,48% | - |
| 24.03.2025 | 1,32 | 1,37 | 1,32 | 1,36 | 3,04% | - |
| 21.03.2025 | 1,34 | 1,36 | 1,31 | 1,32 | -1,13% | - |
| 20.03.2025 | 1,33 | 1,39 | 1,31 | 1,33 | 0,76% | - |
| 19.03.2025 | 1,32 | 1,37 | 1,30 | 1,32 | 0,38% | - |
| 18.03.2025 | 1,30 | 1,32 | 1,27 | 1,32 | 1,54% | - |
| 17.03.2025 | 1,24 | 1,31 | 1,24 | 1,30 | 4,02% | - |
| 14.03.2025 | 1,23 | 1,26 | 1,22 | 1,25 | 2,05% | - |
| 13.03.2025 | 1,27 | 1,28 | 1,21 | 1,22 | 0,41% | - |
| 12.03.2025 | 1,24 | 1,26 | 1,21 | 1,22 | -1,22% | - |
| 11.03.2025 | 1,25 | 1,25 | 1,20 | 1,23 | -2,38% | - |
| 10.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -8,03% | 51,00 |
| 07.03.2025 | 1,29 | 1,38 | 1,29 | 1,37 | 8,30% | 75.700,00 |
| 06.03.2025 | 1,24 | 1,29 | 1,22 | 1,27 | 0,80% | - |
| 05.03.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -3,09% | - |
| 04.03.2025 | 1,30 | 1,34 | 1,27 | 1,30 | -0,77% | - |
| 03.03.2025 | 1,33 | 1,35 | 1,30 | 1,31 | -0,38% | - |
| 28.02.2025 | 1,35 | 1,36 | 1,31 | 1,31 | -1,13% | - |
| 27.02.2025 | 1,37 | 1,38 | 1,31 | 1,33 | -1,85% | - |
| 26.02.2025 | 1,35 | 1,37 | 1,30 | 1,35 | 0,75% | - |
| 25.02.2025 | 1,31 | 1,37 | 1,30 | 1,34 | 2,29% | - |
| 24.02.2025 | 1,38 | 1,39 | 1,31 | 1,31 | -5,76% | - |
| 21.02.2025 | 1,43 | 1,45 | 1,39 | 1,39 | -1,77% | - |
| 20.02.2025 | 1,41 | 1,47 | 1,41 | 1,42 | -1,05% | - |
| 19.02.2025 | 1,40 | 1,57 | 1,40 | 1,43 | 1,06% | - |
| 18.02.2025 | 1,35 | 1,42 | 1,29 | 1,42 | 5,20% | - |
| 17.02.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 1,13% | - |
| 14.02.2025 | 1,35 | 1,35 | 1,31 | 1,33 | 0,38% | - |
| 13.02.2025 | 1,31 | 1,36 | 1,30 | 1,33 | 0,00% | - |
| 12.02.2025 | 1,33 | 1,34 | 1,29 | 1,33 | 1,15% | - |
| 11.02.2025 | 1,30 | 1,32 | 1,28 | 1,31 | 0,77% | - |