18,150€
-0,14%
Echtzeit-Aktienkurs USU Software AG
Bid:
Ask:
Aktienkurse zur USU Software AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 18,18 | 18,28 | 18,10 | 18,15 | -0,14% | 630,00 |
02.05.2024 | 18,20 | 18,25 | 18,18 | 18,18 | -0,14% | 400,00 |
30.04.2024 | 18,23 | 18,28 | 18,15 | 18,20 | -0,14% | 300,00 |
29.04.2024 | 18,30 | 18,35 | 18,23 | 18,23 | -0,41% | 100,00 |
26.04.2024 | 18,30 | 18,35 | 18,23 | 18,30 | -0,54% | - |
25.04.2024 | 18,28 | 18,40 | 18,18 | 18,40 | 0,96% | 157,00 |
24.04.2024 | 18,28 | 18,38 | 18,20 | 18,23 | -0,27% | 3.845,00 |
23.04.2024 | 16,33 | 18,35 | 16,33 | 18,28 | 11,94% | 1.245,00 |
22.04.2024 | 16,53 | 16,58 | 16,25 | 16,33 | -1,21% | 335,00 |
19.04.2024 | 16,53 | 16,63 | 16,23 | 16,53 | 0,00% | 800,00 |
18.04.2024 | 16,40 | 16,55 | 16,40 | 16,53 | 0,76% | - |
17.04.2024 | 16,35 | 16,48 | 16,35 | 16,40 | 0,31% | 146,00 |
16.04.2024 | 16,50 | 16,50 | 16,35 | 16,35 | -0,91% | - |
15.04.2024 | 16,65 | 16,65 | 16,38 | 16,50 | -0,30% | 25,00 |
12.04.2024 | 16,48 | 16,55 | 16,40 | 16,55 | 0,46% | - |
11.04.2024 | 16,48 | 16,60 | 16,40 | 16,48 | 0,00% | - |
10.04.2024 | 16,43 | 16,60 | 16,35 | 16,48 | 0,30% | - |
09.04.2024 | 16,55 | 16,63 | 16,38 | 16,43 | -0,76% | - |
08.04.2024 | 16,58 | 16,58 | 16,43 | 16,55 | -0,15% | 100,00 |
05.04.2024 | 16,58 | 16,60 | 16,48 | 16,58 | 0,00% | 64,00 |
04.04.2024 | 16,55 | 16,63 | 16,43 | 16,58 | 0,00% | 400,00 |
03.04.2024 | 16,55 | 16,63 | 16,50 | 16,58 | 0,15% | - |
02.04.2024 | 16,50 | 16,63 | 16,43 | 16,55 | 0,30% | 150,00 |
28.03.2024 | 16,53 | 16,58 | 16,43 | 16,50 | -0,15% | - |
27.03.2024 | 16,58 | 16,63 | 16,43 | 16,53 | -0,30% | 500,00 |
26.03.2024 | 16,55 | 16,68 | 16,45 | 16,58 | 0,15% | - |
25.03.2024 | 16,55 | 16,63 | 16,43 | 16,55 | 0,00% | 115,00 |
22.03.2024 | 16,53 | 16,63 | 16,43 | 16,55 | 0,15% | 614,00 |
21.03.2024 | 16,60 | 16,65 | 16,43 | 16,53 | -0,45% | 1.010,00 |
20.03.2024 | 16,70 | 16,75 | 16,53 | 16,60 | -0,60% | 150,00 |
19.03.2024 | 16,65 | 16,80 | 16,58 | 16,70 | 0,30% | - |
18.03.2024 | 16,58 | 16,80 | 16,53 | 16,65 | 0,76% | - |
15.03.2024 | 16,60 | 16,80 | 16,53 | 16,53 | -0,45% | - |
14.03.2024 | 16,63 | 16,75 | 16,60 | 16,60 | -0,15% | - |
13.03.2024 | 16,78 | 17,08 | 16,60 | 16,63 | -0,89% | 180,00 |
12.03.2024 | 16,30 | 17,45 | 16,05 | 16,78 | 2,91% | 1.855,00 |
11.03.2024 | 16,60 | 16,68 | 16,20 | 16,30 | -1,95% | - |
08.03.2024 | 16,33 | 16,65 | 16,23 | 16,63 | 1,53% | - |
07.03.2024 | 16,10 | 16,55 | 15,90 | 16,38 | 1,71% | 205,00 |
06.03.2024 | 15,70 | 16,48 | 15,70 | 16,10 | 2,38% | 70,00 |
05.03.2024 | 15,73 | 16,38 | 15,60 | 15,73 | 0,00% | - |
04.03.2024 | 15,98 | 16,05 | 15,65 | 15,73 | -1,41% | 875,00 |
01.03.2024 | 15,83 | 16,00 | 15,58 | 15,95 | 0,79% | 100,00 |
29.02.2024 | 15,98 | 16,50 | 15,55 | 15,83 | -0,78% | 50,00 |
28.02.2024 | 16,40 | 16,43 | 15,95 | 15,95 | -2,89% | 230,00 |
27.02.2024 | 16,08 | 16,48 | 16,05 | 16,43 | 2,18% | 125,00 |
26.02.2024 | 16,23 | 16,33 | 15,83 | 16,08 | -1,08% | - |
23.02.2024 | 16,35 | 16,40 | 15,85 | 16,25 | -0,61% | 920,00 |
22.02.2024 | 16,30 | 16,38 | 15,55 | 16,35 | 0,31% | 350,00 |
21.02.2024 | 16,35 | 16,40 | 16,15 | 16,30 | -0,61% | - |
20.02.2024 | 16,35 | 16,43 | 16,10 | 16,40 | 0,31% | 310,00 |
19.02.2024 | 16,80 | 17,23 | 16,13 | 16,35 | -2,68% | 180,00 |
16.02.2024 | 16,80 | 17,60 | 15,70 | 16,80 | -0,15% | - |
15.02.2024 | 16,80 | 17,68 | 16,73 | 16,83 | 0,15% | 143,00 |
14.02.2024 | 16,80 | 16,95 | 16,80 | 16,80 | 0,00% | - |
13.02.2024 | 16,75 | 16,88 | 16,75 | 16,80 | 0,30% | - |
12.02.2024 | 16,85 | 16,93 | 16,65 | 16,75 | -0,59% | 200,00 |
09.02.2024 | 16,85 | 17,20 | 16,85 | 16,85 | 0,00% | 38,00 |
08.02.2024 | 17,18 | 18,90 | 16,85 | 16,85 | -1,89% | 290,00 |
07.02.2024 | 16,73 | 17,28 | 16,55 | 17,18 | 2,69% | - |
06.02.2024 | 16,73 | 17,15 | 16,65 | 16,73 | -0,30% | - |
05.02.2024 | 17,15 | 17,45 | 16,33 | 16,78 | -2,19% | 681,00 |
02.02.2024 | 17,15 | 19,15 | 17,15 | 17,15 | -0,29% | - |
01.02.2024 | 17,70 | 17,85 | 17,15 | 17,20 | -2,96% | - |
31.01.2024 | 17,93 | 17,95 | 17,60 | 17,73 | -1,25% | - |
30.01.2024 | 17,80 | 18,00 | 17,63 | 17,95 | 0,84% | 550,00 |
29.01.2024 | 18,00 | 19,15 | 17,73 | 17,80 | -1,25% | 300,00 |
26.01.2024 | 18,03 | 19,18 | 17,93 | 18,03 | 0,00% | 250,00 |
25.01.2024 | 17,73 | 18,88 | 17,73 | 18,03 | 1,69% | - |
24.01.2024 | 17,65 | 18,10 | 17,53 | 17,73 | 0,28% | - |
23.01.2024 | 17,65 | 17,73 | 17,48 | 17,68 | 0,14% | - |
22.01.2024 | 17,68 | 17,83 | 17,53 | 17,65 | -0,14% | 300,00 |
19.01.2024 | 17,53 | 17,80 | 17,33 | 17,68 | 0,86% | - |
18.01.2024 | 17,70 | 17,85 | 17,03 | 17,53 | -1,13% | - |
17.01.2024 | 17,95 | 18,00 | 17,68 | 17,73 | -1,53% | 100,00 |
16.01.2024 | 18,00 | 18,05 | 17,75 | 18,00 | 0,00% | - |
15.01.2024 | 17,68 | 18,05 | 17,68 | 18,00 | 1,84% | 360,00 |
12.01.2024 | 17,88 | 17,93 | 17,45 | 17,68 | -1,12% | - |
11.01.2024 | 17,40 | 18,15 | 17,38 | 17,88 | 2,73% | 300,00 |
10.01.2024 | 16,78 | 17,90 | 16,78 | 17,40 | 3,42% | 300,00 |
09.01.2024 | 16,80 | 16,90 | 16,68 | 16,83 | 0,00% | - |
08.01.2024 | 16,53 | 16,85 | 16,53 | 16,83 | 1,82% | 250,00 |
05.01.2024 | 16,80 | 16,83 | 16,53 | 16,53 | -1,93% | 15,00 |
04.01.2024 | 16,78 | 17,03 | 16,70 | 16,85 | 0,45% | 1,00 |
03.01.2024 | 16,80 | 16,85 | 16,75 | 16,78 | -0,45% | - |
02.01.2024 | 16,80 | 16,95 | 16,45 | 16,85 | 0,30% | - |
29.12.2023 | 16,70 | 16,90 | 16,58 | 16,80 | 0,45% | 522,00 |
28.12.2023 | 16,70 | 16,78 | 16,40 | 16,73 | 0,45% | 138,00 |
27.12.2023 | 16,65 | 17,00 | 16,50 | 16,65 | 0,00% | - |
22.12.2023 | 16,85 | 17,13 | 16,60 | 16,65 | -1,19% | 18,00 |
21.12.2023 | 17,40 | 17,70 | 16,85 | 16,85 | -3,30% | - |
20.12.2023 | 17,35 | 17,65 | 17,33 | 17,43 | 0,43% | - |
19.12.2023 | 17,25 | 17,40 | 17,25 | 17,35 | 0,58% | - |
18.12.2023 | 17,75 | 17,88 | 17,25 | 17,25 | -2,82% | 50,00 |
15.12.2023 | 17,63 | 17,88 | 17,58 | 17,75 | 1,00% | - |
14.12.2023 | 17,55 | 17,83 | 17,53 | 17,58 | 0,14% | - |
13.12.2023 | 17,75 | 17,80 | 17,53 | 17,55 | -1,13% | 479,00 |
12.12.2023 | 17,65 | 17,75 | 17,53 | 17,75 | 0,71% | 1.000,00 |
11.12.2023 | 17,33 | 17,68 | 17,30 | 17,63 | 1,73% | 930,00 |
08.12.2023 | 17,38 | 18,03 | 17,30 | 17,33 | 0,00% | - |