41,790€
-0,67%
Echtzeit-Aktienkurs UDR
Bid:
Ask:
Aktienkurse zur UDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 42,07 | 42,07 | 41,89 | 42,07 | 0,91% | 17,00 |
| 30.12.2024 | 41,71 | 41,71 | 41,69 | 41,69 | -0,86% | 3,00 |
| 27.12.2024 | 42,24 | 42,24 | 42,05 | 42,05 | 0,74% | 4,00 |
| 23.12.2024 | 41,74 | 41,74 | 41,74 | 41,74 | 1,46% | 2,00 |
| 20.12.2024 | 41,14 | 41,14 | 41,14 | 41,14 | -1,27% | 13,00 |
| 19.12.2024 | 41,67 | 41,67 | 41,67 | 41,67 | -2,02% | 12,00 |
| 18.12.2024 | 42,53 | 42,53 | 42,53 | 42,53 | -0,33% | 2,00 |
| 17.12.2024 | 42,67 | 42,67 | 42,67 | 42,67 | 0,45% | 1,00 |
| 16.12.2024 | 42,48 | 42,48 | 42,48 | 42,48 | -0,12% | 1,00 |
| 10.12.2024 | 42,53 | 42,53 | 42,53 | 42,53 | -1,07% | 1,00 |
| 03.12.2024 | 42,89 | 42,99 | 42,89 | 42,99 | -1,71% | 2,00 |
| 02.12.2024 | 43,74 | 43,74 | 43,74 | 43,74 | -0,16% | 6,00 |
| 26.11.2024 | 43,53 | 43,81 | 43,42 | 43,81 | 0,74% | 29,00 |
| 25.11.2024 | 43,50 | 43,50 | 43,49 | 43,49 | 4,12% | 12,00 |
| 19.11.2024 | 41,70 | 41,77 | 41,70 | 41,77 | -0,41% | 2,00 |
| 15.11.2024 | 42,41 | 42,41 | 41,94 | 41,94 | 5,43% | 6,00 |
| 07.11.2024 | 39,78 | 39,78 | 39,78 | 39,78 | 3,32% | 14,00 |
| 04.11.2024 | 37,82 | 38,50 | 37,82 | 38,50 | -1,33% | 662,00 |
| 01.11.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -5,84% | 7,00 |
| 23.10.2024 | 41,45 | 41,45 | 41,44 | 41,44 | 0,63% | 5,00 |
| 16.10.2024 | 41,18 | 41,18 | 41,18 | 41,18 | 1,83% | 18,00 |
| 15.10.2024 | 40,68 | 40,68 | 40,44 | 40,44 | 0,60% | 7,00 |
| 14.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,45% | 131,00 |
| 10.10.2024 | 40,02 | 40,02 | 40,02 | 40,02 | -0,92% | 660,00 |
| 07.10.2024 | 40,39 | 40,39 | 40,39 | 40,39 | -0,86% | 4,00 |
| 02.10.2024 | 40,24 | 40,74 | 40,24 | 40,74 | -0,37% | 51,00 |
| 01.10.2024 | 40,89 | 40,89 | 40,89 | 40,89 | -1,40% | 7,00 |
| 23.09.2024 | 41,47 | 41,47 | 41,47 | 41,47 | -0,34% | 1,00 |
| 18.09.2024 | 41,61 | 41,61 | 41,61 | 41,61 | -1,54% | 38,00 |
| 13.09.2024 | 42,33 | 42,33 | 42,26 | 42,26 | 3,20% | 11,00 |
| 11.09.2024 | 40,95 | 40,95 | 40,95 | 40,95 | 2,30% | 28,00 |
| 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 | 4,08% | 7,00 |
| 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 | 1,74% | 1,00 |
| 15.08.2024 | 38,12 | 38,12 | 37,86 | 37,86 | -0,68% | 2,00 |
| 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 |