42,760€
1,79%
Echtzeit-Aktienkurs UDR
Bid:
Ask:
Aktienkurse zur UDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2024 | 40,49 | 40,77 | 39,69 | 40,25 | -1,04% | - |
| 03.09.2024 | 40,20 | 40,89 | 40,02 | 40,68 | 1,12% | - |
| 02.09.2024 | 40,28 | 40,28 | 40,08 | 40,23 | -0,11% | - |
| 30.08.2024 | 39,87 | 40,30 | 39,82 | 40,27 | 1,31% | - |
| 29.08.2024 | 39,79 | 40,18 | 39,67 | 39,75 | -0,03% | - |
| 28.08.2024 | 39,16 | 39,78 | 39,13 | 39,76 | 1,91% | - |
| 27.08.2024 | 38,70 | 39,17 | 38,41 | 39,02 | 0,72% | - |
| 26.08.2024 | 38,72 | 39,08 | 38,59 | 38,74 | 0,12% | - |
| 23.08.2024 | 38,33 | 38,71 | 38,21 | 38,69 | 0,97% | - |
| 22.08.2024 | 38,03 | 38,40 | 37,99 | 38,32 | 0,83% | - |
| 21.08.2024 | 37,90 | 38,05 | 37,61 | 38,01 | 0,44% | - |
| 20.08.2024 | 37,87 | 37,96 | 37,65 | 37,84 | 0,05% | - |
| 19.08.2024 | 37,74 | 38,12 | 37,64 | 37,82 | -0,03% | - |
| 16.08.2024 | 37,98 | 38,09 | 37,58 | 37,83 | -0,24% | - |
| 15.08.2024 | 38,04 | 38,48 | 37,76 | 37,92 | -0,08% | - |
| 14.08.2024 | 37,96 | 38,21 | 37,70 | 37,95 | 0,11% | - |
| 13.08.2024 | 38,06 | 38,28 | 37,88 | 37,91 | -0,33% | - |
| 12.08.2024 | 38,36 | 38,57 | 37,69 | 38,04 | -0,81% | - |
| 09.08.2024 | 37,89 | 38,36 | 37,62 | 38,35 | 1,21% | - |
| 08.08.2024 | 37,59 | 38,09 | 37,45 | 37,89 | 0,50% | - |
| 07.08.2024 | 38,02 | 38,63 | 37,67 | 37,70 | -0,03% | - |
| 06.08.2024 | 36,86 | 38,13 | 36,51 | 37,71 | 3,34% | - |
| 05.08.2024 | 36,13 | 37,27 | 35,52 | 36,49 | -1,92% | - |
| 02.08.2024 | 37,49 | 38,16 | 36,34 | 37,20 | -1,47% | - |
| 01.08.2024 | 37,10 | 37,87 | 37,01 | 37,76 | 1,97% | - |
| 31.07.2024 | 37,76 | 37,95 | 36,29 | 37,03 | -2,06% | - |
| 30.07.2024 | 38,05 | 38,26 | 37,32 | 37,81 | -0,55% | - |
| 29.07.2024 | 38,15 | 38,45 | 37,81 | 38,02 | 0,00% | - |
| 26.07.2024 | 37,58 | 38,31 | 37,49 | 38,02 | 1,39% | - |
| 25.07.2024 | 38,34 | 38,81 | 37,20 | 37,50 | -2,08% | - |
| 24.07.2024 | 38,62 | 38,93 | 38,21 | 38,29 | -1,10% | - |
| 23.07.2024 | 38,55 | 38,88 | 38,51 | 38,72 | 0,30% | - |
| 22.07.2024 | 38,15 | 38,70 | 37,99 | 38,60 | 1,18% | - |
| 19.07.2024 | 38,26 | 38,56 | 37,97 | 38,15 | -0,17% | - |
| 18.07.2024 | 38,17 | 38,97 | 37,86 | 38,22 | 0,32% | - |
| 17.07.2024 | 37,66 | 38,17 | 37,26 | 38,10 | 1,14% | - |
| 16.07.2024 | 37,28 | 37,76 | 37,15 | 37,67 | 1,24% | - |
| 15.07.2024 | 36,94 | 38,03 | 36,94 | 37,21 | 0,55% | - |
| 12.07.2024 | 37,43 | 37,55 | 36,85 | 37,00 | -1,06% | - |
| 11.07.2024 | 37,33 | 38,23 | 37,18 | 37,40 | -0,40% | - |
| 10.07.2024 | 37,41 | 37,66 | 37,06 | 37,55 | -0,04% | - |
| 09.07.2024 | 37,75 | 37,96 | 37,41 | 37,56 | -0,41% | - |
| 08.07.2024 | 37,66 | 38,07 | 37,53 | 37,72 | 0,05% | - |
| 05.07.2024 | 37,66 | 37,81 | 37,33 | 37,70 | 0,07% | - |