27,720€
-0,43%
Echtzeit-Aktienkurs UTD.INTERNET AG NA
Bid:
Ask:
Aktienkurse zur UTD.INTERNET AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 28,00 | 28,09 | 27,52 | 27,73 | -0,40% | 63,00 |
| 23.10.2025 | 27,94 | 28,23 | 27,57 | 27,84 | -1,31% | 300,00 |
| 22.10.2025 | 28,74 | 28,78 | 28,10 | 28,21 | -2,59% | 220,00 |
| 21.10.2025 | 29,19 | 29,33 | 28,92 | 28,96 | -0,79% | 1.286,00 |
| 20.10.2025 | 27,05 | 29,28 | 27,05 | 29,19 | 7,91% | 10.108,00 |
| 17.10.2025 | 27,38 | 27,40 | 26,86 | 27,05 | -1,35% | 893,00 |
| 16.10.2025 | 27,67 | 28,16 | 27,37 | 27,42 | -1,40% | 1.083,00 |
| 15.10.2025 | 26,99 | 27,97 | 26,99 | 27,81 | 2,62% | 288,00 |
| 14.10.2025 | 26,98 | 27,18 | 26,73 | 27,10 | 0,07% | 230,00 |
| 13.10.2025 | 26,77 | 27,14 | 26,70 | 27,08 | 0,86% | 1.789,00 |
| 10.10.2025 | 27,46 | 27,54 | 26,80 | 26,85 | -2,19% | 843,00 |
| 09.10.2025 | 27,45 | 27,58 | 27,24 | 27,45 | 0,40% | 1.419,00 |
| 08.10.2025 | 27,84 | 27,91 | 27,16 | 27,34 | -1,73% | 245,00 |
| 07.10.2025 | 27,70 | 27,99 | 27,57 | 27,82 | 0,61% | 579,00 |
| 06.10.2025 | 27,18 | 28,24 | 27,05 | 27,65 | 2,07% | 1.816,00 |
| 03.10.2025 | 27,16 | 27,29 | 27,00 | 27,09 | -0,18% | 482,00 |
| 02.10.2025 | 27,30 | 27,76 | 26,86 | 27,14 | -1,02% | 86,00 |
| 01.10.2025 | 26,71 | 27,44 | 26,71 | 27,42 | 2,62% | 90,00 |
| 30.09.2025 | 26,32 | 26,85 | 26,20 | 26,72 | 1,56% | 574,00 |
| 29.09.2025 | 26,56 | 26,69 | 26,17 | 26,31 | -0,90% | 2.308,00 |
| 26.09.2025 | 26,48 | 26,62 | 26,27 | 26,55 | 0,00% | 4.425,00 |
| 25.09.2025 | 26,68 | 26,70 | 26,34 | 26,55 | -0,41% | 70,00 |
| 24.09.2025 | 26,74 | 26,98 | 26,55 | 26,66 | -0,34% | 121,00 |
| 23.09.2025 | 27,43 | 27,50 | 26,72 | 26,75 | -2,48% | 478,00 |
| 22.09.2025 | 27,54 | 27,56 | 27,18 | 27,43 | -1,12% | 1.147,00 |
| 19.09.2025 | 27,63 | 27,92 | 27,42 | 27,74 | 0,43% | 79,00 |
| 18.09.2025 | 27,30 | 27,66 | 27,24 | 27,62 | 1,32% | 250,00 |
| 17.09.2025 | 27,36 | 27,47 | 27,08 | 27,26 | -0,40% | 1.215,00 |
| 16.09.2025 | 27,64 | 27,75 | 27,28 | 27,37 | -0,98% | - |
| 15.09.2025 | 27,21 | 27,76 | 27,09 | 27,64 | 1,99% | 1.095,00 |
| 12.09.2025 | 26,76 | 27,17 | 26,75 | 27,10 | -0,37% | 312,00 |
| 11.09.2025 | 26,82 | 27,25 | 26,82 | 27,20 | 0,89% | - |
| 10.09.2025 | 27,14 | 27,40 | 26,94 | 26,96 | -0,48% | - |
| 09.09.2025 | 26,97 | 27,32 | 26,87 | 27,09 | -0,07% | 153,00 |
| 08.09.2025 | 27,10 | 27,16 | 26,98 | 27,11 | 0,33% | 411,00 |
| 05.09.2025 | 27,16 | 27,22 | 26,39 | 27,02 | -0,52% | 784,00 |
| 04.09.2025 | 26,66 | 27,16 | 26,41 | 27,16 | 1,88% | 432,00 |
| 03.09.2025 | 26,78 | 27,14 | 26,54 | 26,66 | -0,52% | 1.641,00 |
| 02.09.2025 | 28,26 | 28,32 | 26,53 | 26,80 | -5,50% | 487,00 |
| 01.09.2025 | 27,32 | 28,48 | 27,32 | 28,36 | 3,73% | 1.773,00 |
| 29.08.2025 | 27,12 | 27,44 | 26,91 | 27,34 | 0,81% | 9.681,00 |
| 28.08.2025 | 27,00 | 27,43 | 26,74 | 27,12 | 0,41% | 483,00 |
| 27.08.2025 | 26,64 | 27,14 | 26,47 | 27,01 | 1,58% | 1.714,00 |
| 26.08.2025 | 26,52 | 27,44 | 26,33 | 26,59 | 0,26% | 1.001,00 |
| 25.08.2025 | 26,53 | 26,86 | 26,29 | 26,52 | -0,38% | 1.262,00 |
| 22.08.2025 | 25,74 | 26,90 | 25,66 | 26,62 | 3,26% | 431,00 |
| 21.08.2025 | 24,90 | 25,99 | 24,74 | 25,78 | 3,53% | 2.631,00 |
| 20.08.2025 | 24,84 | 25,12 | 24,84 | 24,90 | 0,00% | 3,00 |
| 19.08.2025 | 25,59 | 25,69 | 24,88 | 24,90 | -2,70% | 172,00 |
| 18.08.2025 | 25,12 | 25,60 | 25,05 | 25,59 | 1,95% | 1.208,00 |
| 15.08.2025 | 25,25 | 25,47 | 25,06 | 25,10 | -0,44% | 488,00 |
| 14.08.2025 | 25,24 | 25,37 | 25,08 | 25,21 | -0,28% | 406,00 |
| 13.08.2025 | 24,96 | 25,28 | 24,83 | 25,28 | 1,28% | 260,00 |
| 12.08.2025 | 26,16 | 26,22 | 24,93 | 24,96 | -4,59% | 611,00 |
| 11.08.2025 | 26,29 | 26,29 | 25,75 | 26,16 | -0,42% | 1.138,00 |
| 08.08.2025 | 25,88 | 26,70 | 25,78 | 26,27 | 1,74% | 2.069,00 |
| 07.08.2025 | 25,22 | 25,93 | 23,87 | 25,82 | 2,38% | 5.067,00 |
| 06.08.2025 | 25,32 | 25,41 | 25,00 | 25,22 | -0,08% | 3.273,00 |
| 05.08.2025 | 24,96 | 25,26 | 24,85 | 25,24 | 1,08% | 20,00 |
| 04.08.2025 | 24,80 | 25,07 | 24,64 | 24,97 | 0,89% | 1.013,00 |
| 01.08.2025 | 25,22 | 25,22 | 24,51 | 24,75 | -1,39% | 1.795,00 |
| 31.07.2025 | 25,35 | 25,45 | 24,95 | 25,10 | -1,06% | 932,00 |
| 30.07.2025 | 25,60 | 25,73 | 25,19 | 25,37 | -0,82% | 73,00 |
| 29.07.2025 | 25,15 | 25,71 | 25,11 | 25,58 | 1,83% | 670,00 |
| 28.07.2025 | 25,36 | 25,62 | 25,10 | 25,12 | -0,59% | 800,00 |
| 25.07.2025 | 25,37 | 25,42 | 24,98 | 25,27 | -0,39% | 410,00 |
| 24.07.2025 | 25,24 | 25,54 | 25,14 | 25,37 | 0,44% | 3.130,00 |
| 23.07.2025 | 25,10 | 25,42 | 24,99 | 25,26 | 1,04% | 517,00 |
| 22.07.2025 | 25,00 | 25,11 | 24,76 | 25,00 | 0,00% | 412,00 |
| 21.07.2025 | 24,35 | 25,01 | 24,32 | 25,00 | 2,46% | 982,00 |
| 18.07.2025 | 24,67 | 24,98 | 24,34 | 24,40 | -1,09% | 5.847,00 |
| 17.07.2025 | 24,99 | 25,13 | 24,62 | 24,67 | -1,20% | 235,00 |
| 16.07.2025 | 25,11 | 25,19 | 24,84 | 24,97 | -0,52% | 233,00 |
| 15.07.2025 | 25,77 | 25,88 | 25,05 | 25,10 | -2,60% | 1.511,00 |
| 14.07.2025 | 24,65 | 25,85 | 0,00 | 25,77 | 4,54% | 1.225,00 |
| 11.07.2025 | 25,26 | 25,26 | 24,62 | 24,65 | -2,41% | 1.805,00 |
| 10.07.2025 | 25,08 | 25,28 | 0,00 | 25,26 | 0,88% | 4.059,00 |
| 09.07.2025 | 24,61 | 25,08 | 24,53 | 25,04 | 1,58% | 2.793,00 |
| 08.07.2025 | 24,24 | 24,65 | 24,24 | 24,65 | 1,69% | 2.435,00 |
| 07.07.2025 | 24,16 | 24,50 | 24,15 | 24,24 | 0,33% | 3.300,00 |
| 04.07.2025 | 23,77 | 24,22 | 23,59 | 24,16 | 1,64% | 1.999,00 |
| 03.07.2025 | 23,51 | 23,79 | 23,51 | 23,77 | 0,85% | 724,00 |
| 02.07.2025 | 23,84 | 24,04 | 23,44 | 23,57 | -1,05% | 526,00 |
| 01.07.2025 | 23,48 | 24,12 | 23,47 | 23,82 | 1,40% | - |
| 30.06.2025 | 24,23 | 24,65 | 23,24 | 23,49 | -3,05% | - |
| 27.06.2025 | 24,35 | 24,49 | 24,06 | 24,23 | -0,49% | - |
| 26.06.2025 | 23,91 | 24,50 | 23,89 | 24,35 | 1,84% | - |
| 25.06.2025 | 24,06 | 24,13 | 23,82 | 23,91 | -0,29% | - |
| 24.06.2025 | 24,57 | 24,65 | 23,89 | 23,98 | -1,11% | 2.565,00 |
| 23.06.2025 | 24,41 | 24,47 | 23,92 | 24,25 | -0,86% | 1.333,00 |
| 20.06.2025 | 24,49 | 24,65 | 24,25 | 24,46 | -0,20% | 1.385,00 |
| 19.06.2025 | 24,39 | 24,58 | 24,10 | 24,51 | 0,49% | 125,00 |
| 18.06.2025 | 24,32 | 24,66 | 0,00 | 24,39 | 0,54% | 1.048,00 |
| 17.06.2025 | 24,23 | 24,29 | 24,12 | 24,26 | -1,26% | 382,00 |
| 16.06.2025 | 24,04 | 24,67 | 24,01 | 24,57 | 2,29% | 1.010,00 |
| 13.06.2025 | 23,85 | 24,37 | 23,82 | 24,02 | -0,78% | 5.287,00 |
| 12.06.2025 | 24,49 | 24,60 | 24,02 | 24,21 | -1,38% | 1.275,00 |
| 11.06.2025 | 24,27 | 24,77 | 24,27 | 24,55 | 0,49% | 961,00 |
| 10.06.2025 | 24,28 | 24,55 | 23,76 | 24,43 | 0,62% | 347,00 |
| 09.06.2025 | 23,91 | 24,47 | 23,85 | 24,28 | 1,46% | 641,00 |