39,210€
-1,01%
Echtzeit-Aktienkurs UDR
Bid:
Ask:
Aktienkurse zur UDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 39,55 | 39,82 | 38,84 | 39,19 | -1,01% | - |
| 28.01.2025 | 39,81 | 40,55 | 39,59 | 39,59 | -0,43% | - |
| 27.01.2025 | 38,55 | 39,96 | 38,28 | 39,76 | 2,71% | - |
| 24.01.2025 | 38,54 | 38,91 | 38,12 | 38,71 | 0,03% | - |
| 23.01.2025 | 38,90 | 39,17 | 38,45 | 38,70 | -0,46% | - |
| 22.01.2025 | 39,70 | 39,78 | 38,84 | 38,88 | -1,94% | - |
| 21.01.2025 | 39,83 | 40,29 | 39,38 | 39,65 | -0,13% | - |
| 20.01.2025 | 39,98 | 40,02 | 39,66 | 39,70 | -0,99% | - |
| 17.01.2025 | 40,29 | 40,56 | 39,83 | 40,10 | -0,19% | - |
| 16.01.2025 | 39,93 | 40,23 | 39,67 | 40,17 | 0,75% | - |
| 15.01.2025 | 40,05 | 40,76 | 39,85 | 39,87 | -0,33% | - |
| 14.01.2025 | 40,04 | 40,27 | 39,76 | 40,00 | -0,27% | - |
| 13.01.2025 | 39,17 | 40,13 | 39,06 | 40,11 | 2,49% | - |
| 10.01.2025 | 39,69 | 39,81 | 38,87 | 39,14 | -2,08% | - |
| 09.01.2025 | 39,97 | 40,02 | 39,89 | 39,97 | 0,09% | - |
| 08.01.2025 | 39,73 | 40,16 | 39,40 | 39,93 | 0,54% | - |
| 07.01.2025 | 39,88 | 40,58 | 39,58 | 39,72 | -0,56% | - |
| 06.01.2025 | 41,76 | 41,78 | 39,81 | 39,94 | -4,43% | - |
| 03.01.2025 | 41,47 | 41,79 | 41,04 | 41,79 | 0,87% | - |
| 02.01.2025 | 41,97 | 42,31 | 41,12 | 41,43 | 0,53% | - |
| 30.12.2024 | 41,55 | 41,62 | 41,17 | 41,21 | -1,04% | - |
| 27.12.2024 | 42,11 | 42,16 | 41,59 | 41,65 | -0,25% | - |
| 23.12.2024 | 41,77 | 41,86 | 41,25 | 41,75 | 2,63% | - |
| 20.12.2024 | 40,88 | 42,01 | 40,52 | 40,68 | -0,56% | - |
| 19.12.2024 | 41,42 | 42,02 | 40,83 | 40,91 | -1,26% | - |
| 18.12.2024 | 42,33 | 42,74 | 41,43 | 41,43 | -2,14% | - |
| 17.12.2024 | 42,55 | 42,83 | 42,12 | 42,34 | -0,56% | - |
| 16.12.2024 | 42,33 | 43,15 | 42,26 | 42,58 | 0,47% | - |
| 13.12.2024 | 42,84 | 42,92 | 42,27 | 42,38 | -1,06% | - |
| 12.12.2024 | 42,06 | 43,18 | 41,99 | 42,83 | 1,41% | - |
| 11.12.2024 | 42,28 | 42,67 | 42,18 | 42,24 | -0,12% | - |
| 10.12.2024 | 42,51 | 42,81 | 42,09 | 42,29 | -0,66% | - |
| 09.12.2024 | 42,48 | 42,60 | 42,07 | 42,57 | 0,27% | - |
| 06.12.2024 | 42,28 | 42,61 | 42,13 | 42,45 | 0,44% | - |
| 05.12.2024 | 42,79 | 42,79 | 42,05 | 42,27 | -1,23% | - |
| 04.12.2024 | 42,71 | 42,94 | 42,41 | 42,79 | 0,36% | - |
| 03.12.2024 | 43,15 | 43,24 | 42,55 | 42,64 | -1,20% | - |
| 02.12.2024 | 43,51 | 43,77 | 42,95 | 43,16 | -0,53% | - |
| 29.11.2024 | 43,90 | 45,27 | 42,16 | 43,39 | -1,41% | - |
| 28.11.2024 | 43,97 | 44,04 | 43,93 | 44,01 | 0,30% | - |
| 27.11.2024 | 43,86 | 44,22 | 42,60 | 43,88 | 0,09% | - |
| 26.11.2024 | 43,52 | 44,04 | 43,17 | 43,84 | 0,94% | - |
| 25.11.2024 | 43,29 | 43,65 | 43,13 | 43,43 | 0,28% | - |
| 22.11.2024 | 42,61 | 43,50 | 42,61 | 43,31 | 1,23% | - |
| 21.11.2024 | 42,05 | 42,97 | 41,92 | 42,78 | 1,65% | - |
| 20.11.2024 | 42,14 | 42,31 | 41,67 | 42,09 | 0,15% | - |
| 19.11.2024 | 41,98 | 42,19 | 41,36 | 42,02 | 0,12% | - |
| 18.11.2024 | 42,06 | 42,16 | 41,78 | 41,97 | -0,30% | - |
| 15.11.2024 | 42,04 | 42,48 | 41,70 | 42,10 | -0,57% | - |
| 14.11.2024 | 42,78 | 43,08 | 42,17 | 42,34 | -1,03% | - |
| 13.11.2024 | 41,65 | 43,07 | 41,47 | 42,78 | 2,66% | - |
| 12.11.2024 | 41,73 | 42,31 | 41,67 | 41,67 | -0,56% | - |
| 11.11.2024 | 41,35 | 42,36 | 41,35 | 41,90 | 0,94% | - |
| 08.11.2024 | 40,41 | 41,66 | 40,33 | 41,51 | 2,98% | - |
| 07.11.2024 | 40,33 | 40,46 | 39,86 | 40,31 | 0,00% | - |
| 06.11.2024 | 40,96 | 41,77 | 39,93 | 40,31 | 1,91% | - |
| 05.11.2024 | 38,71 | 39,56 | 38,32 | 39,56 | 2,28% | - |
| 04.11.2024 | 37,91 | 38,78 | 37,83 | 38,68 | 1,40% | - |
| 01.11.2024 | 38,82 | 39,03 | 37,39 | 38,14 | -2,65% | - |
| 31.10.2024 | 39,97 | 40,01 | 38,43 | 39,18 | -5,75% | - |
| 30.10.2024 | 40,28 | 41,57 | 40,00 | 41,57 | 3,05% | - |
| 29.10.2024 | 40,76 | 41,31 | 39,82 | 40,34 | -1,14% | - |
| 28.10.2024 | 40,80 | 41,63 | 40,20 | 40,81 | 0,43% | - |
| 25.10.2024 | 41,11 | 41,45 | 40,59 | 40,63 | -1,17% | - |
| 24.10.2024 | 41,38 | 41,85 | 41,08 | 41,11 | -0,82% | - |
| 23.10.2024 | 40,85 | 41,84 | 40,84 | 41,45 | 1,09% | - |
| 22.10.2024 | 40,41 | 41,19 | 40,23 | 41,01 | 1,30% | - |
| 21.10.2024 | 41,01 | 41,31 | 40,46 | 40,48 | -1,76% | - |
| 18.10.2024 | 40,86 | 41,32 | 40,60 | 41,21 | 0,66% | - |
| 17.10.2024 | 41,27 | 41,67 | 40,89 | 40,94 | -0,91% | - |
| 16.10.2024 | 40,84 | 41,37 | 40,82 | 41,31 | 0,98% | - |
| 15.10.2024 | 40,18 | 41,26 | 40,08 | 40,91 | 1,54% | - |
| 14.10.2024 | 40,01 | 40,54 | 39,86 | 40,29 | 0,75% | - |
| 11.10.2024 | 39,49 | 40,17 | 39,49 | 39,99 | 0,73% | - |
| 10.10.2024 | 39,99 | 40,18 | 39,60 | 39,70 | -1,57% | - |
| 09.10.2024 | 40,15 | 40,40 | 39,99 | 40,34 | 0,41% | - |
| 08.10.2024 | 40,25 | 40,60 | 39,89 | 40,17 | -0,35% | - |
| 07.10.2024 | 40,62 | 40,63 | 39,99 | 40,31 | -0,78% | - |
| 04.10.2024 | 40,56 | 41,11 | 40,12 | 40,63 | 0,20% | - |
| 03.10.2024 | 40,84 | 40,99 | 40,35 | 40,55 | -0,67% | - |
| 02.10.2024 | 40,46 | 40,86 | 40,01 | 40,82 | 0,59% | - |
| 01.10.2024 | 40,67 | 41,25 | 40,40 | 40,58 | -0,38% | - |
| 30.09.2024 | 40,28 | 40,80 | 39,96 | 40,74 | 1,10% | - |
| 27.09.2024 | 40,54 | 40,84 | 40,21 | 40,29 | -0,37% | - |
| 26.09.2024 | 41,12 | 41,28 | 40,31 | 40,44 | -1,50% | - |
| 25.09.2024 | 40,98 | 41,43 | 40,98 | 41,06 | -0,35% | - |
| 24.09.2024 | 41,69 | 41,76 | 40,98 | 41,20 | -1,21% | - |
| 23.09.2024 | 40,92 | 41,71 | 40,85 | 41,71 | 2,22% | - |
| 20.09.2024 | 41,31 | 41,39 | 40,79 | 40,80 | -1,33% | - |
| 19.09.2024 | 41,74 | 42,00 | 41,05 | 41,35 | -0,59% | - |
| 18.09.2024 | 41,76 | 42,29 | 41,51 | 41,60 | -0,30% | - |
| 17.09.2024 | 42,25 | 42,48 | 41,62 | 41,72 | -1,18% | - |
| 16.09.2024 | 42,44 | 42,86 | 42,20 | 42,22 | -0,76% | - |
| 13.09.2024 | 42,00 | 42,63 | 41,91 | 42,55 | 1,15% | - |
| 12.09.2024 | 41,83 | 42,14 | 41,71 | 42,06 | 0,75% | 3,00 |
| 11.09.2024 | 41,09 | 41,78 | 41,09 | 41,75 | 0,98% | - |
| 10.09.2024 | 40,26 | 41,42 | 40,22 | 41,34 | 2,53% | - |
| 09.09.2024 | 39,87 | 40,55 | 39,78 | 40,32 | 1,56% | - |
| 06.09.2024 | 39,98 | 40,06 | 39,11 | 39,70 | -0,75% | - |
| 05.09.2024 | 40,03 | 40,56 | 39,76 | 40,00 | -0,62% | - |