1,820€
1,68%
Echtzeit-Aktienkurs Urban Logistics REIT PLC
Bid:
Ask:
Aktienkurse zur Urban Logistics REIT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,86 | 1,88 | 1,84 | 1,87 | 0,54% | - |
| 22.05.2025 | 1,83 | 1,89 | 1,83 | 1,86 | 1,92% | - |
| 21.05.2025 | 1,85 | 1,88 | 1,80 | 1,83 | -1,35% | - |
| 20.05.2025 | 1,81 | 1,88 | 1,81 | 1,85 | 0,00% | - |
| 19.05.2025 | 1,81 | 1,85 | 1,80 | 1,85 | 0,00% | - |
| 16.05.2025 | 1,79 | 1,86 | 1,79 | 1,85 | 1,09% | - |
| 15.05.2025 | 1,79 | 1,85 | 1,78 | 1,83 | 1,95% | - |
| 14.05.2025 | 1,79 | 1,82 | 1,77 | 1,80 | 0,28% | - |
| 13.05.2025 | 1,80 | 1,83 | 1,77 | 1,79 | -1,10% | - |
| 12.05.2025 | 1,79 | 1,86 | 1,78 | 1,81 | 0,00% | - |
| 09.05.2025 | 1,74 | 1,82 | 1,74 | 1,81 | 4,02% | - |
| 08.05.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -0,29% | - |
| 07.05.2025 | 1,76 | 1,76 | 1,71 | 1,75 | -0,29% | - |
| 06.05.2025 | 1,75 | 1,77 | 1,74 | 1,75 | 0,00% | - |
| 05.05.2025 | 1,71 | 1,76 | 1,71 | 1,75 | -0,57% | - |
| 02.05.2025 | 1,75 | 1,76 | 1,72 | 1,76 | 1,73% | - |
| 30.04.2025 | 1,72 | 1,73 | 1,71 | 1,73 | 0,00% | - |
| 29.04.2025 | 1,73 | 1,75 | 1,71 | 1,73 | 0,00% | - |
| 28.04.2025 | 1,73 | 1,74 | 1,71 | 1,73 | 0,00% | - |
| 25.04.2025 | 1,73 | 1,73 | 1,70 | 1,73 | 0,29% | - |
| 24.04.2025 | 1,70 | 1,75 | 1,69 | 1,73 | 1,47% | - |
| 23.04.2025 | 1,73 | 1,75 | 1,69 | 1,70 | -0,58% | - |
| 22.04.2025 | 1,69 | 1,73 | 1,68 | 1,71 | 0,00% | - |
| 17.04.2025 | 1,63 | 1,72 | 1,63 | 1,71 | 3,32% | - |
| 16.04.2025 | 1,67 | 1,71 | 1,64 | 1,66 | -1,49% | - |
| 15.04.2025 | 1,64 | 1,69 | 1,62 | 1,68 | 3,07% | - |
| 14.04.2025 | 1,53 | 1,66 | 1,50 | 1,63 | 8,31% | - |
| 11.04.2025 | 1,44 | 1,61 | 1,42 | 1,51 | 4,51% | - |
| 10.04.2025 | 1,40 | 1,49 | 1,40 | 1,44 | 5,88% | - |
| 09.04.2025 | 1,36 | 1,45 | 1,31 | 1,36 | -1,09% | - |
| 08.04.2025 | 1,37 | 1,43 | 1,34 | 1,38 | 1,10% | - |
| 07.04.2025 | 1,41 | 1,43 | 1,32 | 1,36 | -4,56% | - |
| 04.04.2025 | 1,49 | 1,54 | 1,43 | 1,43 | -7,17% | - |
| 03.04.2025 | 1,47 | 1,57 | 1,47 | 1,54 | -0,97% | - |
| 02.04.2025 | 1,55 | 1,57 | 1,53 | 1,55 | 0,00% | - |
| 01.04.2025 | 1,54 | 1,59 | 1,54 | 1,55 | -1,90% | - |
| 31.03.2025 | 1,55 | 1,60 | 1,55 | 1,58 | -0,63% | - |
| 28.03.2025 | 1,60 | 1,62 | 1,59 | 1,59 | -0,62% | - |
| 27.03.2025 | 1,60 | 1,62 | 1,58 | 1,60 | 0,00% | - |
| 26.03.2025 | 1,52 | 1,61 | 1,52 | 1,60 | 2,89% | - |
| 25.03.2025 | 1,55 | 1,59 | 1,54 | 1,56 | 0,32% | - |
| 24.03.2025 | 1,55 | 1,56 | 1,53 | 1,55 | 0,65% | - |
| 21.03.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 20.03.2025 | 1,54 | 1,57 | 1,54 | 1,54 | 0,00% | - |
| 19.03.2025 | 1,53 | 1,58 | 1,51 | 1,54 | -1,91% | - |
| 18.03.2025 | 1,57 | 1,61 | 1,56 | 1,57 | -0,63% | - |
| 17.03.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 0,00% | - |
| 14.03.2025 | 1,55 | 1,58 | 1,54 | 1,58 | 1,94% | - |
| 13.03.2025 | 1,57 | 1,58 | 1,53 | 1,55 | -1,27% | - |
| 12.03.2025 | 1,51 | 1,61 | 1,49 | 1,57 | 4,67% | - |
| 11.03.2025 | 1,46 | 1,52 | 1,46 | 1,50 | 0,67% | - |
| 10.03.2025 | 1,47 | 1,51 | 1,46 | 1,49 | 0,68% | - |
| 07.03.2025 | 1,39 | 1,49 | 1,38 | 1,48 | 6,47% | - |
| 06.03.2025 | 1,41 | 1,44 | 1,39 | 1,39 | -1,42% | - |
| 05.03.2025 | 1,45 | 1,45 | 1,40 | 1,41 | -2,08% | - |
| 04.03.2025 | 1,35 | 1,47 | 1,35 | 1,44 | 4,35% | - |
| 03.03.2025 | 1,41 | 1,42 | 1,38 | 1,38 | -2,13% | - |
| 28.02.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 1,44% | - |
| 27.02.2025 | 1,36 | 1,41 | 1,36 | 1,39 | -0,71% | - |
| 26.02.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 1,45% | - |
| 25.02.2025 | 1,34 | 1,40 | 1,34 | 1,38 | 0,00% | - |
| 24.02.2025 | 1,41 | 1,42 | 1,37 | 1,38 | -1,43% | - |
| 21.02.2025 | 1,40 | 1,43 | 1,40 | 1,40 | -0,71% | - |
| 20.02.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,00% | - |
| 19.02.2025 | 1,38 | 1,43 | 1,38 | 1,41 | -0,70% | - |
| 18.02.2025 | 1,38 | 1,43 | 1,38 | 1,42 | 0,00% | - |
| 17.02.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 0,71% | - |
| 14.02.2025 | 1,35 | 1,43 | 1,35 | 1,41 | 2,17% | - |
| 13.02.2025 | 1,36 | 1,40 | 1,35 | 1,38 | 1,10% | - |
| 12.02.2025 | 1,35 | 1,37 | 1,34 | 1,37 | 1,11% | - |
| 11.02.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 0,75% | - |
| 10.02.2025 | 1,29 | 1,35 | 1,29 | 1,34 | 1,52% | - |
| 07.02.2025 | 1,29 | 1,35 | 1,29 | 1,32 | -0,75% | - |
| 06.02.2025 | 1,34 | 1,34 | 1,31 | 1,33 | 0,00% | - |
| 05.02.2025 | 1,29 | 1,33 | 1,28 | 1,33 | 3,10% | - |
| 04.02.2025 | 1,25 | 1,31 | 1,25 | 1,29 | -0,77% | - |
| 03.02.2025 | 1,31 | 1,34 | 1,27 | 1,30 | -0,76% | - |
| 31.01.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 1,55% | - |
| 30.01.2025 | 1,25 | 1,30 | 1,25 | 1,29 | 4,03% | - |
| 29.01.2025 | 1,21 | 1,26 | 1,21 | 1,24 | -0,80% | - |
| 28.01.2025 | 1,18 | 1,26 | 1,18 | 1,25 | 2,46% | - |
| 27.01.2025 | 1,16 | 1,23 | 1,16 | 1,22 | 0,83% | - |
| 24.01.2025 | 1,18 | 1,24 | 1,18 | 1,21 | -0,82% | - |
| 23.01.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 0,83% | - |
| 22.01.2025 | 1,23 | 1,25 | 1,21 | 1,21 | -1,63% | - |
| 21.01.2025 | 1,23 | 1,25 | 1,22 | 1,23 | 0,00% | - |
| 20.01.2025 | 1,21 | 1,26 | 1,21 | 1,23 | -1,60% | - |
| 17.01.2025 | 1,25 | 1,26 | 1,23 | 1,25 | 0,81% | - |
| 16.01.2025 | 1,26 | 1,27 | 1,23 | 1,24 | -1,59% | - |
| 15.01.2025 | 1,22 | 1,29 | 1,21 | 1,26 | 4,56% | - |
| 14.01.2025 | 1,21 | 1,23 | 1,20 | 1,21 | -0,41% | - |
| 13.01.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 10.01.2025 | 1,21 | 1,23 | 1,20 | 1,21 | 0,41% | - |
| 09.01.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 0,42% | - |
| 08.01.2025 | 1,23 | 1,26 | 1,19 | 1,20 | -2,44% | - |
| 07.01.2025 | 1,20 | 1,26 | 1,20 | 1,23 | -0,81% | - |
| 06.01.2025 | 1,26 | 1,27 | 1,24 | 1,24 | -1,59% | - |
| 03.01.2025 | 1,26 | 1,27 | 1,24 | 1,26 | 0,80% | - |
| 02.01.2025 | 1,21 | 1,26 | 1,21 | 1,25 | 1,63% | - |
| 30.12.2024 | 1,24 | 1,26 | 1,23 | 1,23 | -0,81% | - |