52,000€
0,97%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 51,50 | 55,00 | 51,25 | 52,00 | 0,97% | 295,00 |
| 20.02.2025 | 49,70 | 51,75 | 49,60 | 51,50 | 3,62% | 300,00 |
| 19.02.2025 | 50,05 | 50,05 | 49,40 | 49,70 | -0,70% | 445,00 |
| 18.02.2025 | 49,00 | 50,05 | 48,90 | 50,05 | 2,35% | 200,00 |
| 17.02.2025 | 49,00 | 49,50 | 48,80 | 48,90 | 0,00% | 278,00 |
| 14.02.2025 | 48,80 | 49,10 | 48,60 | 48,90 | 0,20% | - |
| 13.02.2025 | 49,70 | 49,85 | 48,30 | 48,80 | -1,81% | 200,00 |
| 12.02.2025 | 49,70 | 49,70 | 48,70 | 49,70 | 0,00% | 100,00 |
| 11.02.2025 | 49,30 | 49,70 | 49,10 | 49,70 | 1,02% | 90,00 |
| 10.02.2025 | 49,85 | 49,95 | 49,00 | 49,20 | -1,01% | 60,00 |
| 07.02.2025 | 49,50 | 50,50 | 49,20 | 49,70 | 0,40% | - |
| 06.02.2025 | 49,00 | 49,60 | 48,80 | 49,50 | 1,43% | - |
| 05.02.2025 | 48,90 | 49,30 | 48,60 | 48,80 | 0,00% | - |
| 04.02.2025 | 48,90 | 49,30 | 48,60 | 48,80 | -0,20% | - |
| 03.02.2025 | 48,10 | 49,40 | 48,00 | 48,90 | 0,41% | - |
| 31.01.2025 | 48,30 | 48,80 | 48,20 | 48,70 | 1,04% | - |
| 30.01.2025 | 48,30 | 49,50 | 48,10 | 48,20 | -0,21% | 100,00 |
| 29.01.2025 | 49,60 | 50,25 | 48,30 | 48,30 | -2,62% | - |
| 28.01.2025 | 49,30 | 50,25 | 48,20 | 49,60 | 0,40% | - |
| 27.01.2025 | 50,50 | 51,25 | 49,00 | 49,40 | -2,18% | 125,00 |
| 24.01.2025 | 50,50 | 51,00 | 50,25 | 50,50 | 0,00% | 155,00 |
| 23.01.2025 | 49,50 | 50,55 | 49,50 | 50,50 | 1,81% | - |
| 22.01.2025 | 49,20 | 49,90 | 48,80 | 49,60 | 0,81% | - |
| 21.01.2025 | 50,05 | 50,75 | 48,80 | 49,20 | -1,89% | 20,00 |
| 20.01.2025 | 49,60 | 51,15 | 49,20 | 50,15 | 1,52% | - |
| 17.01.2025 | 49,20 | 49,40 | 49,20 | 49,40 | 0,41% | 22,00 |
| 16.01.2025 | 48,60 | 49,60 | 48,60 | 49,20 | 1,23% | - |
| 15.01.2025 | 48,90 | 49,10 | 48,30 | 48,60 | -0,61% | 231,00 |
| 14.01.2025 | 48,70 | 48,90 | 48,40 | 48,90 | 0,62% | 50,00 |
| 13.01.2025 | 48,70 | 49,60 | 48,40 | 48,60 | -0,41% | - |
| 10.01.2025 | 48,80 | 49,20 | 48,30 | 48,80 | -0,81% | - |
| 09.01.2025 | 49,30 | 49,40 | 48,80 | 49,20 | -0,20% | - |
| 08.01.2025 | 49,20 | 49,50 | 48,80 | 49,30 | 0,20% | 120,00 |
| 07.01.2025 | 48,50 | 49,30 | 48,40 | 49,20 | 1,44% | - |
| 06.01.2025 | 48,50 | 49,20 | 48,50 | 48,50 | 0,00% | - |
| 03.01.2025 | 48,40 | 48,80 | 48,40 | 48,50 | 0,00% | - |
| 02.01.2025 | 48,50 | 48,80 | 48,20 | 48,50 | 0,00% | - |
| 30.12.2024 | 48,40 | 48,60 | 48,30 | 48,50 | 0,21% | - |
| 27.12.2024 | 48,10 | 48,90 | 48,00 | 48,40 | 0,62% | 60,00 |
| 23.12.2024 | 48,30 | 48,60 | 47,80 | 48,10 | -0,41% | - |
| 20.12.2024 | 48,60 | 49,10 | 48,10 | 48,30 | -0,62% | 200,00 |
| 19.12.2024 | 48,60 | 49,00 | 48,10 | 48,60 | -0,21% | 75,00 |
| 18.12.2024 | 48,60 | 48,90 | 48,50 | 48,70 | 0,21% | - |
| 17.12.2024 | 49,00 | 49,00 | 48,30 | 48,60 | -0,82% | - |
| 16.12.2024 | 48,60 | 50,35 | 48,30 | 49,00 | 0,82% | 66,00 |
| 13.12.2024 | 48,50 | 48,90 | 48,40 | 48,60 | 0,21% | - |
| 12.12.2024 | 48,80 | 50,35 | 48,30 | 48,50 | -0,61% | 60,00 |
| 11.12.2024 | 48,80 | 49,00 | 48,70 | 48,80 | -0,20% | - |
| 10.12.2024 | 48,50 | 50,35 | 48,40 | 48,90 | 0,82% | - |
| 09.12.2024 | 48,70 | 48,90 | 48,40 | 48,50 | -0,41% | - |
| 06.12.2024 | 48,60 | 49,10 | 48,30 | 48,70 | 0,21% | - |
| 05.12.2024 | 48,80 | 50,35 | 48,40 | 48,60 | -0,41% | 70,00 |
| 04.12.2024 | 49,10 | 49,50 | 48,50 | 48,80 | -0,61% | 86,00 |
| 03.12.2024 | 49,10 | 49,30 | 48,70 | 49,10 | 0,00% | 75,00 |
| 02.12.2024 | 49,70 | 49,80 | 48,70 | 49,10 | -1,41% | - |
| 29.11.2024 | 49,45 | 49,90 | 49,30 | 49,80 | 0,71% | - |
| 28.11.2024 | 49,70 | 49,90 | 49,30 | 49,45 | -0,50% | - |
| 27.11.2024 | 49,70 | 51,15 | 48,30 | 49,70 | 0,00% | - |
| 26.11.2024 | 49,70 | 49,80 | 48,90 | 49,70 | 0,00% | - |
| 25.11.2024 | 49,30 | 50,20 | 49,00 | 49,70 | 0,81% | - |
| 22.11.2024 | 48,00 | 49,85 | 47,50 | 49,30 | 2,71% | 13,00 |
| 21.11.2024 | 48,30 | 48,90 | 48,00 | 48,00 | -0,62% | 167,00 |
| 20.11.2024 | 47,90 | 48,70 | 47,80 | 48,30 | 1,05% | - |
| 19.11.2024 | 48,50 | 48,70 | 47,70 | 47,80 | -1,44% | - |
| 18.11.2024 | 47,70 | 48,80 | 47,70 | 48,50 | 1,68% | - |
| 15.11.2024 | 47,50 | 48,70 | 47,30 | 47,70 | 0,42% | - |
| 14.11.2024 | 46,90 | 48,00 | 46,70 | 47,50 | 1,28% | - |
| 13.11.2024 | 48,50 | 48,60 | 46,90 | 46,90 | -3,30% | - |
| 12.11.2024 | 48,30 | 48,90 | 48,30 | 48,50 | -0,21% | - |
| 11.11.2024 | 49,00 | 49,35 | 48,40 | 48,60 | -0,82% | - |
| 08.11.2024 | 48,60 | 49,45 | 48,40 | 49,00 | 0,82% | - |
| 07.11.2024 | 48,50 | 48,90 | 48,50 | 48,60 | 0,21% | - |
| 06.11.2024 | 48,10 | 48,80 | 48,10 | 48,50 | -0,61% | - |
| 05.11.2024 | 48,60 | 48,80 | 48,40 | 48,80 | 0,41% | 28,00 |
| 04.11.2024 | 48,60 | 48,60 | 48,40 | 48,60 | 0,00% | - |
| 01.11.2024 | 48,40 | 48,70 | 48,40 | 48,60 | 0,41% | - |
| 31.10.2024 | 48,50 | 48,70 | 48,10 | 48,40 | -0,21% | - |
| 30.10.2024 | 48,10 | 48,60 | 47,90 | 48,50 | 0,62% | - |
| 29.10.2024 | 48,60 | 48,60 | 47,90 | 48,20 | -0,82% | - |
| 28.10.2024 | 49,30 | 49,30 | 48,20 | 48,60 | -0,82% | - |
| 25.10.2024 | 48,20 | 49,00 | 47,90 | 49,00 | 1,66% | 137,00 |
| 24.10.2024 | 48,20 | 48,40 | 48,00 | 48,20 | 0,00% | - |
| 23.10.2024 | 48,10 | 48,40 | 48,00 | 48,20 | 0,21% | - |
| 22.10.2024 | 48,50 | 48,50 | 47,80 | 48,10 | -0,82% | - |
| 21.10.2024 | 48,40 | 48,50 | 48,10 | 48,50 | 0,21% | - |
| 18.10.2024 | 48,50 | 48,50 | 48,20 | 48,40 | -0,21% | - |
| 17.10.2024 | 48,00 | 48,80 | 48,00 | 48,50 | 0,83% | - |
| 16.10.2024 | 48,50 | 48,50 | 48,10 | 48,10 | -0,82% | - |
| 15.10.2024 | 49,20 | 49,60 | 48,10 | 48,50 | -1,42% | - |
| 14.10.2024 | 49,00 | 49,50 | 48,70 | 49,20 | 0,41% | - |
| 11.10.2024 | 47,20 | 49,80 | 47,00 | 49,00 | 3,81% | - |
| 10.10.2024 | 48,00 | 48,10 | 47,10 | 47,20 | -1,67% | - |
| 09.10.2024 | 48,00 | 48,20 | 47,90 | 48,00 | -0,41% | 16,00 |
| 08.10.2024 | 48,60 | 48,70 | 46,50 | 48,20 | -0,82% | 35,00 |
| 07.10.2024 | 48,80 | 48,80 | 48,50 | 48,60 | -0,21% | - |
| 04.10.2024 | 47,80 | 49,35 | 47,30 | 48,70 | 2,10% | - |
| 03.10.2024 | 47,30 | 47,70 | 47,10 | 47,70 | 0,85% | - |
| 02.10.2024 | 47,80 | 48,50 | 46,60 | 47,30 | -0,84% | 60,00 |
| 01.10.2024 | 47,00 | 47,80 | 46,60 | 47,70 | 1,49% | 50,00 |
| 30.09.2024 | 46,70 | 47,20 | 46,70 | 47,00 | 0,64% | - |