36,140$
0,47%
Echtzeit-Aktienkurs Univar Inc.
Bid:
Ask:
Aktienkurse zur Univar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2023 | 35,99 | 36,15 | 35,94 | 36,14 | 0,47% | 5.259.018,00 |
| 28.07.2023 | 35,96 | 36,01 | 35,96 | 35,97 | -0,06% | 746.269,00 |
| 27.07.2023 | 35,95 | 35,99 | 35,93 | 35,99 | 0,14% | 1.215.100,00 |
| 26.07.2023 | 35,92 | 35,97 | 35,92 | 35,94 | 0,03% | 511.051,00 |
| 25.07.2023 | 35,99 | 35,99 | 35,92 | 35,93 | 0,00% | 1.116.429,00 |
| 24.07.2023 | 35,92 | 35,94 | 35,91 | 35,93 | 0,00% | 906.396,00 |
| 21.07.2023 | 35,89 | 36,03 | 35,87 | 35,93 | 0,20% | 1.881.935,00 |
| 20.07.2023 | 35,89 | 35,89 | 35,86 | 35,86 | 0,00% | 577.297,00 |
| 19.07.2023 | 35,85 | 35,89 | 35,85 | 35,86 | 0,08% | 767.399,00 |
| 18.07.2023 | 35,84 | 35,85 | 35,83 | 35,83 | -0,03% | 933.184,00 |
| 17.07.2023 | 35,84 | 35,86 | 35,82 | 35,84 | 0,11% | 1.621.039,00 |
| 14.07.2023 | 35,87 | 35,87 | 35,80 | 35,80 | -0,17% | 592.797,00 |
| 13.07.2023 | 35,89 | 35,91 | 35,85 | 35,86 | 0,00% | 1.584.742,00 |
| 12.07.2023 | 35,90 | 35,92 | 35,86 | 35,86 | -0,06% | 1.029.832,00 |
| 11.07.2023 | 35,91 | 35,91 | 35,87 | 35,88 | 0,00% | 830.732,00 |
| 10.07.2023 | 35,83 | 35,90 | 35,82 | 35,88 | 0,08% | 929.028,00 |
| 07.07.2023 | 35,81 | 35,85 | 35,78 | 35,85 | 0,20% | 2.008.508,00 |
| 06.07.2023 | 35,78 | 35,82 | 35,76 | 35,78 | -0,06% | 1.235.907,00 |
| 05.07.2023 | 35,79 | 35,80 | 35,76 | 35,80 | 0,11% | 921.484,00 |
| 03.07.2023 | 35,86 | 35,86 | 35,76 | 35,76 | -0,22% | 485.854,00 |
| 30.06.2023 | 35,83 | 35,85 | 35,79 | 35,84 | 0,17% | 1.197.993,00 |
| 29.06.2023 | 35,81 | 35,82 | 35,78 | 35,78 | -0,06% | 630.043,00 |
| 28.06.2023 | 35,80 | 35,81 | 35,78 | 35,80 | 0,06% | 750.331,00 |
| 27.06.2023 | 35,78 | 35,81 | 35,78 | 35,78 | 0,00% | 746.341,00 |
| 26.06.2023 | 35,78 | 35,80 | 35,75 | 35,78 | 0,11% | 818.094,00 |
| 23.06.2023 | 35,77 | 35,78 | 35,74 | 35,74 | -0,08% | 1.343.012,00 |
| 22.06.2023 | 35,83 | 35,83 | 35,76 | 35,77 | -0,11% | 580.611,00 |
| 21.06.2023 | 35,73 | 35,81 | 35,73 | 35,81 | 0,22% | 1.760.652,00 |
| 20.06.2023 | 35,71 | 35,74 | 35,71 | 35,73 | 0,06% | 1.924.248,00 |
| 16.06.2023 | 35,76 | 35,76 | 35,70 | 35,71 | -0,06% | 2.909.493,00 |
| 15.06.2023 | 35,73 | 35,74 | 35,70 | 35,73 | 0,00% | 2.838.748,00 |
| 14.06.2023 | 35,72 | 35,74 | 35,68 | 35,73 | 0,08% | 1.310.326,00 |
| 13.06.2023 | 35,73 | 35,75 | 35,68 | 35,70 | 0,00% | 948.052,00 |
| 12.06.2023 | 35,73 | 35,73 | 35,66 | 35,70 | -0,08% | 1.295.601,00 |
| 09.06.2023 | 35,77 | 35,77 | 35,69 | 35,73 | -0,22% | 5.412.478,00 |
| 08.06.2023 | 35,85 | 35,86 | 35,74 | 35,81 | 0,06% | 4.045.701,00 |
| 07.06.2023 | 35,72 | 35,80 | 35,71 | 35,79 | 0,36% | 3.226.677,00 |
| 06.06.2023 | 35,67 | 35,70 | 35,65 | 35,66 | 0,03% | 4.886.798,00 |
| 05.06.2023 | 35,67 | 35,70 | 35,61 | 35,65 | -0,03% | 2.596.827,00 |
| 02.06.2023 | 35,72 | 35,83 | 35,63 | 35,66 | -0,14% | 3.059.483,00 |
| 01.06.2023 | 35,65 | 35,73 | 35,61 | 35,71 | 0,25% | 2.447.738,00 |
| 31.05.2023 | 35,67 | 35,68 | 35,61 | 35,62 | -0,11% | 1.800.726,00 |
| 30.05.2023 | 35,66 | 35,69 | 35,64 | 35,66 | 0,00% | 1.215.677,00 |
| 26.05.2023 | 35,71 | 35,75 | 35,65 | 35,66 | 0,03% | 2.070.187,00 |
| 25.05.2023 | 35,60 | 35,72 | 35,60 | 35,65 | 0,28% | 8.630.658,00 |
| 24.05.2023 | 35,55 | 35,59 | 35,53 | 35,55 | -0,03% | 2.620.169,00 |
| 23.05.2023 | 35,53 | 35,57 | 35,53 | 35,56 | 0,03% | 1.101.968,00 |
| 22.05.2023 | 35,58 | 35,63 | 35,51 | 35,55 | -0,06% | 1.148.438,00 |
| 19.05.2023 | 35,54 | 35,58 | 35,53 | 35,57 | 0,57% | 2.768.451,00 |
| 18.05.2023 | 35,36 | 35,41 | 35,33 | 35,37 | 0,03% | 1.426.215,00 |
| 17.05.2023 | 35,40 | 35,42 | 35,35 | 35,36 | -0,11% | 4.266.869,00 |
| 16.05.2023 | 35,40 | 35,44 | 35,32 | 35,40 | -0,25% | 6.053.174,00 |
| 15.05.2023 | 35,48 | 35,53 | 35,45 | 35,49 | 0,08% | 1.755.386,00 |
| 12.05.2023 | 35,52 | 35,58 | 35,46 | 35,46 | -0,17% | 2.498.265,00 |
| 11.05.2023 | 35,50 | 35,53 | 35,49 | 35,52 | 0,06% | 783.812,00 |
| 10.05.2023 | 35,58 | 35,58 | 35,49 | 35,50 | -0,06% | 3.233.639,00 |
| 09.05.2023 | 35,50 | 35,54 | 35,47 | 35,52 | 0,06% | 2.366.624,00 |
| 08.05.2023 | 35,56 | 35,61 | 35,50 | 35,50 | -0,06% | 1.115.791,00 |
| 05.05.2023 | 35,56 | 35,63 | 35,46 | 35,52 | 0,17% | 3.868.879,00 |
| 04.05.2023 | 35,56 | 35,56 | 35,46 | 35,46 | -0,28% | 1.646.615,00 |
| 03.05.2023 | 35,51 | 35,63 | 35,51 | 35,56 | 0,17% | 1.156.484,00 |
| 02.05.2023 | 35,50 | 35,53 | 35,47 | 35,50 | -0,11% | 1.182.321,00 |
| 01.05.2023 | 35,50 | 35,55 | 35,47 | 35,54 | 0,11% | 907.823,00 |
| 28.04.2023 | 35,42 | 35,52 | 35,32 | 35,50 | 0,31% | 1.220.128,00 |
| 27.04.2023 | 35,30 | 35,45 | 35,28 | 35,39 | 0,40% | 1.278.286,00 |
| 26.04.2023 | 35,27 | 35,31 | 35,25 | 35,25 | 0,00% | 1.921.521,00 |
| 25.04.2023 | 35,27 | 35,31 | 35,25 | 35,25 | -0,11% | 1.696.899,00 |
| 24.04.2023 | 35,35 | 35,37 | 35,25 | 35,29 | 0,03% | 1.853.323,00 |
| 21.04.2023 | 35,26 | 35,42 | 35,26 | 35,28 | 0,11% | 6.443.906,00 |
| 20.04.2023 | 35,34 | 35,37 | 35,23 | 35,24 | -0,25% | 3.081.180,00 |
| 19.04.2023 | 35,43 | 35,43 | 35,30 | 35,33 | -0,06% | 718.676,00 |
| 18.04.2023 | 35,53 | 35,53 | 35,33 | 35,35 | -0,34% | 922.277,00 |
| 17.04.2023 | 35,28 | 35,55 | 35,27 | 35,47 | 0,48% | 5.446.984,00 |
| 14.04.2023 | 35,25 | 35,39 | 35,24 | 35,30 | 0,31% | 4.122.247,00 |
| 13.04.2023 | 35,18 | 35,25 | 35,15 | 35,19 | -0,03% | 1.157.268,00 |
| 12.04.2023 | 35,21 | 35,30 | 35,20 | 35,20 | 0,14% | 2.910.188,00 |
| 11.04.2023 | 35,19 | 35,24 | 35,15 | 35,15 | -0,03% | 1.803.294,00 |
| 10.04.2023 | 35,10 | 35,20 | 35,10 | 35,16 | 0,17% | 2.821.933,00 |
| 06.04.2023 | 35,05 | 35,11 | 34,97 | 35,10 | 0,00% | 1.857.785,00 |
| 05.04.2023 | 35,10 | 35,20 | 34,94 | 35,10 | -0,14% | 7.208.866,00 |
| 04.04.2023 | 34,95 | 35,16 | 34,95 | 35,15 | 0,54% | 2.647.876,00 |
| 03.04.2023 | 35,08 | 35,11 | 34,91 | 34,96 | -0,20% | 3.459.073,00 |
| 31.03.2023 | 35,07 | 35,11 | 34,99 | 35,03 | 0,34% | 3.720.334,00 |
| 30.03.2023 | 35,00 | 35,05 | 34,91 | 34,91 | -0,06% | 2.805.194,00 |
| 29.03.2023 | 35,02 | 35,24 | 34,93 | 34,93 | -0,09% | 4.849.915,00 |
| 28.03.2023 | 34,82 | 34,99 | 34,79 | 34,96 | 0,49% | 2.208.995,00 |
| 27.03.2023 | 34,68 | 34,85 | 34,65 | 34,79 | 0,40% | 3.327.631,00 |
| 24.03.2023 | 34,59 | 34,67 | 34,56 | 34,65 | 0,14% | 4.563.075,00 |
| 23.03.2023 | 34,61 | 34,67 | 34,51 | 34,60 | 0,00% | 3.337.856,00 |
| 22.03.2023 | 34,62 | 34,70 | 34,58 | 34,60 | -0,20% | 5.990.396,00 |
| 21.03.2023 | 34,67 | 34,70 | 34,54 | 34,67 | 0,12% | 7.672.503,00 |
| 20.03.2023 | 34,65 | 34,75 | 34,61 | 34,63 | -0,14% | 7.182.964,00 |
| 17.03.2023 | 34,61 | 34,89 | 34,58 | 34,68 | 0,03% | 9.557.596,00 |
| 16.03.2023 | 34,61 | 34,77 | 34,53 | 34,67 | -0,09% | 11.584.281,00 |
| 15.03.2023 | 34,87 | 35,00 | 34,68 | 34,70 | -0,60% | 23.623.770,00 |
| 14.03.2023 | 35,05 | 35,18 | 34,90 | 34,91 | 12,00% | 17.566.520,00 |
| 13.03.2023 | 31,57 | 31,96 | 30,59 | 31,17 | -2,87% | 1.502.466,00 |
| 10.03.2023 | 32,49 | 32,49 | 31,85 | 32,09 | -1,47% | 1.977.003,00 |
| 09.03.2023 | 33,49 | 33,51 | 32,55 | 32,57 | -2,54% | 857.562,00 |
| 08.03.2023 | 34,00 | 34,03 | 33,33 | 33,42 | -1,76% | 1.109.498,00 |