13,615€
-2,05%
Echtzeit-Aktienkurs UTD.INTERNET AG NA
Bid:
Ask:
Aktienkurse zur UTD.INTERNET AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 13,95 | 13,95 | 13,60 | 13,64 | -1,87% | 515.639,00 |
| 29.05.2023 | 14,16 | 14,24 | 13,83 | 13,90 | -1,14% | 288.052,00 |
| 26.05.2023 | 14,10 | 14,10 | 13,58 | 14,06 | -0,85% | 594.914,00 |
| 25.05.2023 | 14,32 | 14,38 | 14,10 | 14,18 | -0,70% | 339.727,00 |
| 24.05.2023 | 14,34 | 14,46 | 14,14 | 14,28 | -0,42% | 414.665,00 |
| 23.05.2023 | 14,15 | 14,40 | 14,08 | 14,34 | 1,20% | 407.982,00 |
| 22.05.2023 | 14,30 | 14,39 | 14,11 | 14,17 | -1,94% | 337.153,00 |
| 19.05.2023 | 14,49 | 14,51 | 14,30 | 14,45 | 0,14% | 195.558,00 |
| 18.05.2023 | 13,83 | 14,46 | 13,83 | 14,43 | 1,12% | 459.873,00 |
| 17.05.2023 | 14,25 | 14,51 | 14,07 | 14,27 | -0,07% | 763.839,00 |
| 16.05.2023 | 14,41 | 14,46 | 14,14 | 14,28 | -0,97% | 444.395,00 |
| 15.05.2023 | 14,60 | 14,64 | 14,39 | 14,42 | -0,89% | 292.538,00 |
| 12.05.2023 | 14,53 | 14,62 | 14,41 | 14,55 | 0,14% | 276.739,00 |
| 11.05.2023 | 14,23 | 14,56 | 14,21 | 14,53 | 1,18% | 376.126,00 |
| 10.05.2023 | 14,58 | 14,60 | 14,12 | 14,36 | -0,90% | 339.170,00 |
| 09.05.2023 | 14,83 | 14,83 | 14,45 | 14,49 | -2,69% | 452.016,00 |
| 08.05.2023 | 14,74 | 14,89 | 14,67 | 14,89 | 1,22% | 218.510,00 |
| 05.05.2023 | 14,58 | 14,80 | 14,58 | 14,71 | 1,10% | 223.017,00 |
| 04.05.2023 | 14,62 | 14,68 | 14,45 | 14,55 | -0,95% | 364.794,00 |
| 03.05.2023 | 14,79 | 14,83 | 14,48 | 14,69 | -0,41% | 282.636,00 |
| 02.05.2023 | 15,52 | 15,62 | 14,75 | 14,75 | -5,21% | 435.014,00 |
| 28.04.2023 | 15,63 | 15,70 | 15,38 | 15,56 | -0,89% | 277.222,00 |
| 27.04.2023 | 15,50 | 15,70 | 15,36 | 15,70 | 0,77% | 260.961,00 |
| 26.04.2023 | 15,37 | 15,65 | 15,24 | 15,58 | 1,56% | 264.167,00 |
| 25.04.2023 | 15,60 | 15,60 | 15,25 | 15,34 | -1,54% | 221.597,00 |
| 24.04.2023 | 15,70 | 15,81 | 15,52 | 15,58 | -0,76% | 315.334,00 |
| 21.04.2023 | 15,36 | 15,75 | 15,36 | 15,70 | 2,08% | 414.272,00 |
| 20.04.2023 | 15,32 | 15,48 | 15,26 | 15,38 | 0,13% | 403.946,00 |
| 19.04.2023 | 15,32 | 15,50 | 15,23 | 15,36 | -0,32% | 314.340,00 |
| 18.04.2023 | 15,47 | 15,70 | 15,18 | 15,41 | -0,39% | 487.575,00 |
| 17.04.2023 | 15,29 | 15,61 | 15,29 | 15,47 | 1,11% | 387.754,00 |
| 14.04.2023 | 15,40 | 15,65 | 15,29 | 15,30 | -0,52% | 428.118,00 |
| 13.04.2023 | 14,84 | 15,50 | 14,79 | 15,38 | 3,92% | 437.234,00 |
| 12.04.2023 | 14,86 | 14,86 | 14,48 | 14,80 | -0,54% | 889.194,00 |
| 11.04.2023 | 15,17 | 15,24 | 14,68 | 14,88 | -1,46% | 554.604,00 |
| 06.04.2023 | 14,95 | 15,20 | 14,92 | 15,10 | 1,00% | 321.606,00 |
| 05.04.2023 | 15,38 | 15,39 | 14,88 | 14,95 | -2,48% | 549.727,00 |
| 04.04.2023 | 15,55 | 15,66 | 15,33 | 15,33 | -1,67% | 647.120,00 |
| 03.04.2023 | 15,86 | 15,86 | 15,51 | 15,59 | -1,76% | 739.855,00 |
| 31.03.2023 | 15,88 | 16,09 | 15,68 | 15,87 | 0,99% | 661.209,00 |
| 30.03.2023 | 15,89 | 15,93 | 15,32 | 15,72 | -3,68% | 1.334.099,00 |
| 29.03.2023 | 16,10 | 16,48 | 16,10 | 16,32 | 0,62% | 431.983,00 |
| 28.03.2023 | 17,34 | 17,35 | 16,22 | 16,22 | -5,67% | 534.577,00 |
| 27.03.2023 | 17,42 | 17,42 | 17,11 | 17,19 | -0,41% | 561.437,00 |
| 24.03.2023 | 17,73 | 17,85 | 17,18 | 17,26 | -3,06% | 288.554,00 |
| 23.03.2023 | 17,55 | 17,82 | 17,55 | 17,81 | 0,99% | 287.703,00 |
| 22.03.2023 | 17,81 | 17,81 | 17,48 | 17,63 | -0,65% | 257.714,00 |
| 21.03.2023 | 17,78 | 17,99 | 17,65 | 17,75 | 0,57% | 219.998,00 |
| 20.03.2023 | 17,18 | 17,68 | 16,97 | 17,65 | 1,88% | 382.153,00 |
| 17.03.2023 | 17,70 | 18,09 | 17,26 | 17,32 | -2,75% | 1.522.909,00 |
| 16.03.2023 | 17,51 | 17,85 | 17,51 | 17,81 | 2,89% | 557.637,00 |
| 15.03.2023 | 17,81 | 17,88 | 17,09 | 17,31 | -3,35% | 726.950,00 |
| 14.03.2023 | 17,92 | 18,02 | 17,73 | 17,91 | 0,59% | 481.238,00 |
| 13.03.2023 | 18,42 | 18,46 | 17,50 | 17,81 | -2,94% | 534.356,00 |
| 10.03.2023 | 18,41 | 18,82 | 18,22 | 18,35 | -1,64% | 733.453,00 |
| 09.03.2023 | 20,12 | 20,12 | 18,65 | 18,65 | -7,44% | 863.822,00 |
| 08.03.2023 | 20,26 | 20,42 | 20,04 | 20,15 | -0,84% | 289.678,00 |
| 07.03.2023 | 20,30 | 20,53 | 20,30 | 20,32 | -0,34% | 1.036.145,00 |
| 06.03.2023 | 20,49 | 20,51 | 20,26 | 20,39 | -0,24% | 269.824,00 |
| 03.03.2023 | 20,20 | 20,45 | 20,08 | 20,44 | 1,44% | 530.926,00 |
| 02.03.2023 | 19,99 | 20,31 | 19,79 | 20,15 | -1,56% | 847.428,00 |
| 01.03.2023 | 20,70 | 20,77 | 20,43 | 20,47 | -1,21% | 336.333,00 |
| 28.02.2023 | 20,85 | 20,96 | 20,66 | 20,72 | -1,43% | 581.793,00 |
| 27.02.2023 | 20,73 | 21,02 | 20,65 | 21,02 | 1,69% | 446.559,00 |
| 24.02.2023 | 20,73 | 20,82 | 20,60 | 20,67 | -0,29% | 506.315,00 |
| 23.02.2023 | 20,67 | 20,78 | 20,57 | 20,73 | 0,44% | 423.734,00 |
| 22.02.2023 | 20,62 | 20,79 | 20,59 | 20,64 | 0,00% | 794.155,00 |
| 21.02.2023 | 20,61 | 20,75 | 20,60 | 20,64 | -0,29% | 210.646,00 |
| 20.02.2023 | 20,80 | 20,84 | 20,59 | 20,70 | -0,48% | 338.773,00 |
| 17.02.2023 | 20,72 | 20,85 | 20,68 | 20,80 | -0,48% | 260.361,00 |
| 16.02.2023 | 20,70 | 21,03 | 20,70 | 20,90 | 0,97% | 419.765,00 |
| 15.02.2023 | 20,41 | 20,85 | 20,07 | 20,70 | 5,26% | 950.424,00 |
| 14.02.2023 | 19,36 | 19,79 | 19,36 | 19,67 | 2,00% | 540.142,00 |
| 13.02.2023 | 19,56 | 19,61 | 19,25 | 19,28 | -1,23% | 434.735,00 |
| 10.02.2023 | 20,42 | 20,43 | 19,50 | 19,52 | -4,50% | 646.819,00 |
| 09.02.2023 | 21,07 | 21,29 | 20,14 | 20,44 | -4,93% | 746.499,00 |
| 08.02.2023 | 21,78 | 22,01 | 21,50 | 21,50 | -0,60% | 452.938,00 |
| 07.02.2023 | 21,54 | 21,63 | 21,19 | 21,63 | 0,14% | 277.275,00 |
| 06.02.2023 | 21,77 | 21,88 | 21,42 | 21,60 | -1,50% | 170.004,00 |
| 03.02.2023 | 22,10 | 22,27 | 21,80 | 21,93 | -2,01% | 282.198,00 |
| 02.02.2023 | 21,40 | 22,38 | 21,39 | 22,38 | 4,82% | 446.568,00 |
| 01.02.2023 | 21,35 | 21,47 | 21,22 | 21,35 | 0,28% | 228.222,00 |
| 31.01.2023 | 21,22 | 21,37 | 21,07 | 21,29 | 0,09% | 291.444,00 |
| 30.01.2023 | 21,53 | 21,56 | 21,03 | 21,27 | -1,62% | 251.396,00 |
| 27.01.2023 | 21,59 | 21,71 | 21,20 | 21,62 | 0,56% | 514.420,00 |
| 26.01.2023 | 21,50 | 21,76 | 21,44 | 21,50 | 0,51% | 275.922,00 |
| 25.01.2023 | 21,62 | 21,69 | 21,29 | 21,39 | -1,25% | 333.431,00 |
| 24.01.2023 | 22,00 | 22,00 | 21,60 | 21,66 | -1,37% | 458.144,00 |
| 23.01.2023 | 22,11 | 22,38 | 21,94 | 21,96 | -0,41% | 288.415,00 |
| 20.01.2023 | 22,05 | 22,12 | 21,78 | 22,05 | 0,41% | 332.735,00 |
| 19.01.2023 | 22,30 | 22,47 | 21,96 | 21,96 | -2,10% | 401.706,00 |
| 18.01.2023 | 22,49 | 22,87 | 22,15 | 22,43 | -0,80% | 568.002,00 |
| 17.01.2023 | 22,13 | 22,85 | 21,90 | 22,61 | 3,53% | 927.467,00 |
| 16.01.2023 | 21,50 | 22,14 | 21,31 | 21,84 | 2,25% | 345.294,00 |
| 13.01.2023 | 22,35 | 22,54 | 20,90 | 21,36 | -0,33% | 1.064.821,00 |
| 12.01.2023 | 20,85 | 21,69 | 20,85 | 21,43 | 2,83% | 262.989,00 |
| 11.01.2023 | 21,07 | 21,20 | 20,77 | 20,84 | -0,76% | 246.460,00 |
| 10.01.2023 | 20,36 | 21,05 | 20,14 | 21,00 | 2,49% | 463.353,00 |
| 09.01.2023 | 20,53 | 20,63 | 20,16 | 20,49 | -0,29% | 430.806,00 |
| 06.01.2023 | 20,62 | 20,84 | 20,41 | 20,55 | -0,39% | 215.353,00 |