39,700€
-0,77%
Echtzeit-Aktienkurs UDR
Bid:
Ask:
Aktienkurse zur UDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 39,91 | 40,06 | 39,13 | 39,13 | -2,20% | - |
| 05.09.2024 | 40,19 | 40,54 | 39,97 | 40,01 | -0,78% | - |
| 04.09.2024 | 40,46 | 40,77 | 39,69 | 40,33 | 0,74% | - |
| 03.09.2024 | 40,03 | 40,03 | 40,03 | 40,03 | -0,77% | 1,00 |
| 02.09.2024 | 40,34 | 40,34 | 40,34 | 40,34 | 1,06% | 7,00 |
| 30.08.2024 | 39,82 | 40,15 | 39,82 | 39,92 | 0,26% | - |
| 29.08.2024 | 39,85 | 40,18 | 39,67 | 39,81 | 0,43% | - |
| 28.08.2024 | 39,18 | 39,66 | 39,13 | 39,64 | 2,18% | - |
| 27.08.2024 | 38,71 | 38,95 | 38,41 | 38,80 | 0,09% | - |
| 26.08.2024 | 38,67 | 38,76 | 38,67 | 38,76 | 0,62% | 50,00 |
| 23.08.2024 | 38,52 | 38,52 | 38,52 | 38,52 | 0,67% | 1,00 |
| 22.08.2024 | 38,05 | 38,30 | 37,99 | 38,27 | 1,16% | - |
| 21.08.2024 | 37,94 | 38,03 | 37,75 | 37,83 | 0,17% | - |
| 20.08.2024 | 37,91 | 37,96 | 37,65 | 37,76 | -0,30% | - |
| 19.08.2024 | 37,73 | 38,12 | 37,73 | 37,88 | 0,04% | - |
| 16.08.2024 | 37,96 | 38,09 | 37,58 | 37,86 | 0,00% | - |
| 15.08.2024 | 38,12 | 38,12 | 37,86 | 37,86 | -0,67% | 2,00 |
| 14.08.2024 | 37,93 | 38,12 | 37,70 | 38,12 | -0,29% | - |
| 13.08.2024 | 38,10 | 38,28 | 37,93 | 38,23 | 0,79% | - |
| 12.08.2024 | 38,33 | 38,57 | 37,69 | 37,93 | -0,51% | - |
| 09.08.2024 | 38,12 | 38,12 | 38,12 | 38,12 | 2,17% | 250,00 |
| 08.08.2024 | 37,31 | 37,31 | 37,31 | 37,31 | -1,76% | 1,00 |
| 07.08.2024 | 38,11 | 38,32 | 37,98 | 37,98 | 3,09% | 529,00 |
| 05.08.2024 | 36,64 | 36,84 | 36,64 | 36,84 | -1,86% | 348,00 |
| 02.08.2024 | 37,54 | 37,54 | 37,54 | 37,54 | 0,19% | 25,00 |
| 01.08.2024 | 37,22 | 37,47 | 37,22 | 37,47 | -3,45% | 107,00 |
| 23.07.2024 | 38,81 | 38,81 | 38,81 | 38,81 | 4,67% | 1,00 |
| 16.07.2024 | 37,08 | 37,08 | 37,08 | 37,08 | -0,64% | 1,00 |
| 15.07.2024 | 37,32 | 37,32 | 37,32 | 37,32 | -0,40% | 1,00 |
| 11.07.2024 | 37,67 | 37,67 | 37,47 | 37,47 | -0,16% | 63,00 |
| 09.07.2024 | 37,53 | 37,53 | 37,53 | 37,53 | -0,92% | 1,00 |
| 08.07.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 0,26% | 1,00 |
| 04.07.2024 | 37,78 | 37,78 | 37,78 | 37,78 | 0,35% | 2,00 |
| 03.07.2024 | 37,65 | 37,65 | 37,65 | 37,65 | -2,26% | 2,00 |
| 01.07.2024 | 38,52 | 38,52 | 38,52 | 38,52 | 1,61% | 7,00 |
| 24.06.2024 | 38,05 | 38,05 | 37,91 | 37,91 | 0,18% | 2,00 |
| 20.06.2024 | 37,84 | 37,84 | 37,84 | 37,84 | 0,53% | 5,00 |
| 14.06.2024 | 37,64 | 37,64 | 37,64 | 37,64 | 1,92% | 30,00 |
| 10.06.2024 | 36,64 | 37,00 | 36,64 | 36,93 | 1,04% | 369,00 |
| 07.06.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 3,10% | 1,00 |
| 03.06.2024 | 35,79 | 35,79 | 35,45 | 35,45 | 2,01% | 9,00 |
| 30.05.2024 | 34,59 | 34,75 | 34,59 | 34,75 | -3,71% | 545,00 |
| 23.05.2024 | 36,07 | 36,09 | 36,07 | 36,09 | -1,72% | 2,00 |
| 22.05.2024 | 36,72 | 36,72 | 36,72 | 36,72 | -0,05% | 15,00 |
| 15.05.2024 | 36,74 | 36,74 | 36,74 | 36,74 | 0,96% | 1,00 |
| 10.05.2024 | 36,39 | 36,39 | 36,39 | 36,39 | 2,16% | 31,00 |
| 09.05.2024 | 35,59 | 35,62 | 35,59 | 35,62 | -1,68% | 205,00 |
| 08.05.2024 | 36,23 | 36,23 | 36,23 | 36,23 | 0,08% | 250,00 |
| 07.05.2024 | 36,21 | 36,21 | 36,14 | 36,20 | 1,80% | 555,00 |
| 06.05.2024 | 35,56 | 35,56 | 35,56 | 35,56 | 1,14% | 280,00 |
| 03.05.2024 | 35,21 | 35,21 | 35,08 | 35,16 | 0,43% | 1.090,00 |
| 02.05.2024 | 34,95 | 35,01 | 34,95 | 35,01 | -0,96% | 8,00 |
| 29.04.2024 | 35,43 | 35,43 | 35,35 | 35,35 | -0,37% | 530,00 |
| 26.04.2024 | 35,48 | 35,48 | 35,48 | 35,48 | 0,25% | 532,00 |
| 25.04.2024 | 35,31 | 35,39 | 35,31 | 35,39 | 0,03% | 844,00 |
| 24.04.2024 | 34,86 | 35,38 | 34,66 | 35,38 | 1,46% | 593,00 |
| 23.04.2024 | 34,84 | 34,87 | 34,84 | 34,87 | 3,90% | 2,00 |
| 19.04.2024 | 33,56 | 33,56 | 33,56 | 33,56 | 1,24% | 298,00 |
| 18.04.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -0,42% | 1,00 |
| 17.04.2024 | 33,27 | 33,29 | 33,27 | 33,29 | -3,56% | 380,00 |
| 15.04.2024 | 34,52 | 34,66 | 34,52 | 34,52 | 0,94% | 394,00 |
| 10.04.2024 | 35,06 | 35,38 | 34,20 | 34,20 | 1,45% | 387,00 |
| 08.04.2024 | 33,71 | 33,71 | 33,71 | 33,71 | 0,12% | 1,00 |
| 04.04.2024 | 33,67 | 33,67 | 33,67 | 33,67 | 0,30% | 1,00 |
| 03.04.2024 | 33,57 | 33,57 | 33,57 | 33,57 | -1,44% | 298,00 |
| 02.04.2024 | 34,13 | 34,17 | 34,06 | 34,06 | 0,18% | 1.133,00 |
| 25.03.2024 | 34,20 | 34,20 | 34,00 | 34,00 | -1,16% | 2,00 |
| 22.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 250,00 |
| 21.03.2024 | 34,00 | 34,60 | 34,00 | 34,60 | 1,76% | 319,00 |
| 18.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 6,00 |
| 07.03.2024 | 34,20 | 34,20 | 34,00 | 34,00 | 1,80% | 2,00 |
| 04.03.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 1,21% | 1.090,00 |
| 01.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 8,00 |
| 27.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | 2,00 |
| 26.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | 40,00 |
| 23.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 300,00 |
| 20.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 398,00 |
| 15.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 1,00 |
| 13.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 16,00 |
| 07.02.2024 | 33,00 | 33,60 | 32,20 | 32,40 | -2,99% | 72,00 |
| 06.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 24,00 |
| 05.02.2024 | 33,60 | 33,60 | 33,20 | 33,20 | -0,60% | 401,00 |
| 02.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 255,00 |
| 01.02.2024 | 33,60 | 33,60 | 33,40 | 33,40 | -1,18% | 305,00 |
| 25.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | 296,00 |
| 22.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 10,00 |
| 19.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 1,00 |
| 18.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | 101,00 |
| 15.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | 1,00 |
| 11.01.2024 | 34,80 | 35,00 | 34,60 | 35,00 | 0,00% | 1.169,00 |
| 10.01.2024 | 35,00 | 35,00 | 34,80 | 35,00 | 0,00% | 1.240,00 |
| 09.01.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 0,00% | 100,00 |
| 08.01.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 1,74% | 19,00 |
| 04.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | 25,00 |
| 03.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | 150,00 |
| 02.01.2024 | 34,80 | 35,40 | 34,80 | 35,40 | 2,31% | 8,00 |
| 28.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 1,00 |
| 19.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 5,00 |
| 18.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 300,00 |
| 14.12.2023 | 34,00 | 34,80 | 34,00 | 34,80 | 4,19% | 31,00 |