31,415€
-1,47%
Echtzeit-Aktienkurs UDR Inc.
Bid:
Ask:
Aktienkurse zur UDR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 31,44 | 31,49 | 31,44 | 31,48 | -1,29% | - |
| 07.01.2026 | 31,79 | 32,08 | 31,72 | 31,89 | 1,59% | - |
| 06.01.2026 | 30,80 | 31,50 | 30,69 | 31,39 | 0,90% | - |
| 05.01.2026 | 31,42 | 31,56 | 31,08 | 31,11 | 0,26% | - |
| 02.01.2026 | 31,23 | 31,41 | 31,02 | 31,03 | -0,56% | - |
| 30.12.2025 | 31,11 | 31,20 | 31,11 | 31,20 | 0,02% | - |
| 29.12.2025 | 31,00 | 31,20 | 30,89 | 31,20 | 3,14% | - |
| 23.12.2025 | 30,66 | 30,71 | 30,21 | 30,25 | -0,75% | - |
| 22.12.2025 | 30,45 | 30,55 | 30,12 | 30,48 | -0,81% | - |
| 19.12.2025 | 30,81 | 30,87 | 30,54 | 30,73 | -0,42% | - |
| 18.12.2025 | 30,81 | 31,11 | 30,28 | 30,86 | 0,29% | - |
| 17.12.2025 | 30,29 | 31,00 | 30,27 | 30,77 | 2,06% | - |
| 16.12.2025 | 30,39 | 30,56 | 30,03 | 30,15 | -0,74% | - |
| 15.12.2025 | 30,36 | 30,48 | 30,23 | 30,37 | -0,20% | - |
| 12.12.2025 | 30,40 | 30,45 | 30,40 | 30,43 | 0,18% | - |
| 11.12.2025 | 30,01 | 30,39 | 29,88 | 30,38 | 0,86% | - |
| 10.12.2025 | 29,99 | 30,26 | 29,94 | 30,12 | 0,23% | - |
| 09.12.2025 | 29,99 | 30,48 | 29,90 | 30,05 | -0,30% | - |
| 08.12.2025 | 30,21 | 30,48 | 29,77 | 30,14 | -0,12% | - |
| 05.12.2025 | 30,20 | 30,36 | 29,91 | 30,17 | -1,16% | - |
| 04.12.2025 | 30,68 | 30,84 | 30,38 | 30,53 | -1,13% | - |
| 03.12.2025 | 31,22 | 31,31 | 30,81 | 30,88 | -0,52% | - |
| 02.12.2025 | 31,05 | 31,20 | 30,89 | 31,04 | -0,67% | - |
| 01.12.2025 | 31,21 | 31,26 | 30,91 | 31,25 | 0,03% | - |
| 28.11.2025 | 31,22 | 31,28 | 31,22 | 31,24 | 0,37% | - |
| 27.11.2025 | 31,16 | 31,18 | 31,11 | 31,12 | -0,22% | - |
| 26.11.2025 | 31,25 | 31,32 | 30,94 | 31,19 | -0,13% | - |
| 25.11.2025 | 30,90 | 31,32 | 30,83 | 31,23 | 1,36% | - |
| 24.11.2025 | 31,11 | 31,11 | 30,81 | 30,81 | -0,16% | 2,00 |
| 21.11.2025 | 30,31 | 30,86 | 30,31 | 30,86 | 1,68% | 1.010,00 |
| 20.11.2025 | 30,35 | 30,35 | 30,35 | 30,35 | 1,10% | 1.000,00 |
| 19.11.2025 | 29,63 | 30,02 | 29,63 | 30,02 | 0,70% | 6,00 |
| 18.11.2025 | 29,64 | 30,01 | 29,46 | 29,81 | 0,24% | - |
| 17.11.2025 | 30,08 | 30,08 | 29,74 | 29,74 | 0,98% | 118,00 |
| 14.11.2025 | 29,63 | 29,69 | 29,44 | 29,45 | -1,03% | - |
| 13.11.2025 | 30,08 | 30,08 | 29,55 | 29,76 | -1,28% | - |
| 12.11.2025 | 30,14 | 30,14 | 30,14 | 30,14 | 0,43% | 433,00 |
| 11.11.2025 | 30,01 | 30,01 | 30,01 | 30,01 | 1,04% | 1.000,00 |
| 10.11.2025 | 30,00 | 30,00 | 29,70 | 29,70 | 0,61% | 97,00 |
| 07.11.2025 | 29,44 | 29,52 | 29,44 | 29,52 | -0,30% | 173,00 |
| 06.11.2025 | 29,61 | 29,61 | 29,61 | 29,61 | -0,37% | 1,00 |
| 05.11.2025 | 29,72 | 29,72 | 29,72 | 29,72 | 1,40% | 1,00 |
| 04.11.2025 | 29,50 | 29,50 | 29,31 | 29,31 | 2,20% | 19,00 |
| 03.11.2025 | 29,35 | 29,40 | 28,68 | 28,68 | -1,04% | 167,00 |
| 30.10.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -2,75% | 8,00 |
| 29.10.2025 | 30,09 | 30,09 | 29,80 | 29,80 | -1,94% | 590,00 |
| 28.10.2025 | 30,95 | 30,95 | 30,39 | 30,39 | -1,30% | 849,00 |
| 27.10.2025 | 31,09 | 31,09 | 30,79 | 30,79 | -1,19% | 1.612,00 |
| 24.10.2025 | 31,16 | 31,16 | 31,16 | 31,16 | -1,02% | 1,00 |
| 23.10.2025 | 31,67 | 31,67 | 31,48 | 31,48 | -0,41% | 4,00 |
| 22.10.2025 | 31,61 | 31,61 | 31,61 | 31,61 | 0,48% | 1.000,00 |
| 21.10.2025 | 31,29 | 31,46 | 31,29 | 31,46 | 0,29% | 1.931,00 |
| 20.10.2025 | 31,37 | 31,37 | 31,37 | 31,37 | 6,30% | 82,00 |
| 17.10.2025 | 29,00 | 29,51 | 29,00 | 29,51 | -4,13% | 341,00 |
| 16.10.2025 | 30,93 | 30,93 | 30,78 | 30,78 | -2,10% | 2.431,00 |
| 15.10.2025 | 31,50 | 31,50 | 31,44 | 31,44 | 0,64% | 1.516,00 |
| 14.10.2025 | 31,31 | 31,37 | 31,24 | 31,24 | -0,10% | 1.498,00 |
| 13.10.2025 | 31,27 | 31,27 | 31,27 | 31,27 | 1,69% | 20,00 |
| 10.10.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 0,20% | 50,00 |
| 09.10.2025 | 30,69 | 30,69 | 30,69 | 30,69 | -1,67% | 1,00 |
| 08.10.2025 | 31,28 | 31,28 | 31,21 | 31,21 | 0,97% | 8,00 |
| 07.10.2025 | 30,94 | 30,94 | 30,91 | 30,91 | 0,10% | 3,00 |
| 06.10.2025 | 31,34 | 31,34 | 30,88 | 30,88 | -1,09% | 42,00 |
| 03.10.2025 | 30,97 | 31,22 | 30,97 | 31,22 | -0,29% | 1.285,00 |
| 02.10.2025 | 31,32 | 31,32 | 31,31 | 31,31 | -0,48% | 3.194,00 |
| 01.10.2025 | 31,65 | 31,68 | 31,46 | 31,46 | 0,03% | 426,00 |
| 30.09.2025 | 31,45 | 31,45 | 31,45 | 31,45 | -0,16% | 1,00 |
| 29.09.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -0,63% | 50,00 |
| 26.09.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,63% | 63,00 |
| 25.09.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,16% | 1,00 |
| 23.09.2025 | 31,86 | 31,89 | 31,77 | 31,87 | 0,25% | 10,00 |
| 19.09.2025 | 31,79 | 31,79 | 31,79 | 31,79 | 0,63% | 8,00 |
| 16.09.2025 | 31,59 | 31,59 | 31,59 | 31,59 | -1,80% | 60,00 |
| 15.09.2025 | 32,89 | 32,89 | 32,17 | 32,17 | -1,29% | 61,00 |
| 12.09.2025 | 33,35 | 33,35 | 32,59 | 32,59 | -0,76% | 58,00 |
| 09.09.2025 | 32,85 | 32,85 | 32,84 | 32,84 | -2,09% | 231,00 |
| 08.09.2025 | 33,54 | 33,54 | 33,54 | 33,54 | -1,21% | 1,00 |
| 02.09.2025 | 33,95 | 33,95 | 33,95 | 33,95 | 0,09% | 59,00 |
| 01.09.2025 | 33,92 | 33,92 | 33,92 | 33,92 | 0,50% | 1,00 |
| 29.08.2025 | 33,75 | 33,75 | 33,75 | 33,75 | 1,41% | 9,00 |
| 26.08.2025 | 33,28 | 33,28 | 33,28 | 33,28 | -0,30% | 1,00 |
| 25.08.2025 | 33,56 | 33,64 | 33,38 | 33,38 | 0,18% | 11,00 |
| 20.08.2025 | 33,45 | 33,45 | 33,32 | 33,32 | 1,03% | 21,00 |
| 18.08.2025 | 32,98 | 32,98 | 32,98 | 32,98 | 0,76% | 5,00 |
| 15.08.2025 | 32,72 | 32,73 | 32,71 | 32,73 | 0,68% | 7,00 |
| 11.08.2025 | 32,51 | 32,51 | 32,51 | 32,51 | -1,51% | 1,00 |
| 07.08.2025 | 33,01 | 33,01 | 33,01 | 33,01 | -1,29% | 1,00 |
| 04.08.2025 | 33,44 | 33,44 | 33,44 | 33,44 | -2,48% | 1,00 |
| 01.08.2025 | 34,29 | 34,29 | 34,29 | 34,29 | -1,21% | 1,00 |
| 31.07.2025 | 34,67 | 34,73 | 34,67 | 34,71 | -0,17% | 125,00 |
| 25.07.2025 | 34,77 | 34,77 | 34,77 | 34,77 | -1,11% | 2,00 |
| 23.07.2025 | 35,54 | 35,54 | 35,16 | 35,16 | 0,86% | 3,00 |
| 21.07.2025 | 35,61 | 35,61 | 34,86 | 34,86 | -0,17% | 2.232,00 |
| 18.07.2025 | 34,92 | 34,92 | 34,92 | 34,92 | 0,69% | 80,00 |
| 15.07.2025 | 34,70 | 34,70 | 34,68 | 34,68 | 1,02% | 45,00 |
| 14.07.2025 | 34,31 | 34,33 | 34,31 | 34,33 | -0,89% | 2,00 |
| 08.07.2025 | 34,64 | 34,64 | 34,64 | 34,64 | -0,14% | 1,00 |
| 07.07.2025 | 34,69 | 34,69 | 34,69 | 34,69 | -0,43% | 1,00 |
| 01.07.2025 | 34,79 | 34,84 | 34,79 | 34,84 | -2,57% | 3,00 |
| 24.06.2025 | 35,76 | 35,76 | 35,76 | 35,76 | -0,45% | 1,00 |