16,525€
Echtzeit-Aktienkurs USU SOFTWARE AG
Bid:
Ask:
Aktienkurse zur USU SOFTWARE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.12.2023 | 17,25 | 17,60 | 17,20 | 17,33 | 0,43% | - |
| 06.12.2023 | 16,95 | 17,75 | 16,90 | 17,25 | 1,77% | 825,00 |
| 05.12.2023 | 17,33 | 17,33 | 16,18 | 16,95 | -1,88% | 220,00 |
| 04.12.2023 | 17,13 | 17,33 | 16,60 | 17,28 | 0,73% | - |
| 01.12.2023 | 17,35 | 17,48 | 17,15 | 17,15 | -1,01% | - |
| 30.11.2023 | 17,18 | 17,63 | 17,15 | 17,33 | 0,87% | - |
| 29.11.2023 | 17,23 | 17,45 | 16,20 | 17,18 | -0,29% | 100,00 |
| 28.11.2023 | 16,50 | 17,65 | 16,15 | 17,23 | 4,39% | - |
| 27.11.2023 | 16,38 | 16,58 | 16,33 | 16,50 | 0,30% | - |