49,950€
0,30%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 50,00 | 50,00 | 49,60 | 49,60 | -0,40% | 170,00 |
27.03.2024 | 50,00 | 50,50 | 49,80 | 49,80 | 0,00% | 290,00 |
26.03.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
25.03.2024 | 49,80 | 49,80 | 49,20 | 49,80 | 0,81% | 31,00 |
22.03.2024 | 48,80 | 49,80 | 48,80 | 49,40 | 2,49% | 54,00 |
21.03.2024 | 47,20 | 48,20 | 47,20 | 48,20 | 2,12% | 105,00 |
20.03.2024 | 47,00 | 47,20 | 47,00 | 47,20 | -0,42% | 1,00 |
19.03.2024 | 47,20 | 47,40 | 47,20 | 47,40 | -0,42% | 61,00 |
18.03.2024 | 47,80 | 47,80 | 47,60 | 47,60 | -0,42% | 3,00 |
15.03.2024 | 47,80 | 47,80 | 46,80 | 47,80 | 0,84% | 636,00 |
14.03.2024 | 47,60 | 47,60 | 46,80 | 47,40 | -0,42% | 115,00 |
13.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | 7,00 |
12.03.2024 | 47,00 | 48,00 | 47,00 | 47,60 | 2,15% | 184,00 |
11.03.2024 | 47,00 | 47,00 | 45,80 | 46,60 | 0,00% | 508,00 |
08.03.2024 | 47,60 | 47,80 | 46,60 | 46,60 | -1,69% | 328,00 |
07.03.2024 | 48,40 | 49,20 | 46,80 | 47,40 | -1,25% | 662,00 |
06.03.2024 | 47,80 | 48,00 | 47,40 | 48,00 | 1,27% | 97,00 |
05.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
04.03.2024 | 47,00 | 47,40 | 47,00 | 47,40 | -1,66% | 176,00 |
01.03.2024 | 47,80 | 48,60 | 47,80 | 48,20 | 1,69% | 55,00 |
29.02.2024 | 47,80 | 47,80 | 45,80 | 47,40 | -2,07% | 389,00 |
28.02.2024 | 48,00 | 48,80 | 48,00 | 48,40 | 2,54% | 420,00 |
27.02.2024 | 47,40 | 47,60 | 46,60 | 47,20 | 0,43% | 178,00 |
26.02.2024 | 46,80 | 47,40 | 46,80 | 47,00 | 0,00% | 23,00 |
23.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | 11,00 |
22.02.2024 | 48,00 | 48,00 | 47,60 | 47,60 | -1,65% | 110,00 |
21.02.2024 | 48,00 | 48,40 | 48,00 | 48,40 | 0,83% | 25,00 |
20.02.2024 | 46,40 | 48,60 | 46,20 | 48,00 | 3,00% | 675,00 |
19.02.2024 | 48,20 | 48,20 | 46,20 | 46,60 | -4,12% | 289,00 |
16.02.2024 | 48,80 | 48,80 | 48,60 | 48,60 | -0,41% | 7,00 |
15.02.2024 | 49,20 | 49,20 | 48,80 | 48,80 | -1,21% | 1,00 |
14.02.2024 | 48,80 | 49,40 | 48,80 | 49,40 | 1,65% | 55,00 |
13.02.2024 | 49,20 | 49,20 | 48,20 | 48,60 | -0,82% | 360,00 |
12.02.2024 | 47,80 | 49,00 | 47,40 | 49,00 | 2,94% | 404,00 |
09.02.2024 | 45,00 | 47,60 | 45,00 | 47,60 | 4,85% | 4.131,00 |
08.02.2024 | 46,00 | 46,00 | 45,40 | 45,40 | 0,00% | 295,00 |
07.02.2024 | 45,20 | 45,40 | 45,00 | 45,40 | 0,00% | 111,00 |
06.02.2024 | 47,00 | 47,00 | 45,40 | 45,40 | -4,62% | 401,00 |
05.02.2024 | 48,00 | 48,00 | 47,60 | 47,60 | -2,06% | 65,00 |
02.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
01.02.2024 | 46,80 | 49,00 | 46,80 | 49,00 | 6,52% | 225,00 |
31.01.2024 | 47,00 | 47,00 | 46,00 | 46,00 | -2,95% | 188,00 |
30.01.2024 | 48,00 | 48,00 | 47,00 | 47,40 | -1,25% | 168,00 |
29.01.2024 | 49,00 | 49,00 | 47,80 | 48,00 | -2,04% | 280,00 |
26.01.2024 | 49,20 | 49,20 | 49,00 | 49,00 | -1,21% | 10,00 |
25.01.2024 | 49,20 | 49,60 | 49,20 | 49,60 | 0,00% | 1,00 |
24.01.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
23.01.2024 | 49,00 | 49,40 | 48,80 | 49,40 | 0,00% | 17,00 |
22.01.2024 | 49,00 | 49,40 | 49,00 | 49,40 | -0,40% | 2,00 |
19.01.2024 | 49,80 | 50,00 | 49,60 | 49,60 | 0,81% | 153,00 |
18.01.2024 | 47,40 | 49,20 | 47,40 | 49,20 | 5,13% | 111,00 |
17.01.2024 | 46,20 | 47,00 | 46,20 | 46,80 | 0,43% | 112,00 |
16.01.2024 | 46,20 | 46,60 | 46,20 | 46,60 | 0,43% | 12,00 |
15.01.2024 | 47,20 | 47,20 | 46,20 | 46,40 | 0,00% | 99,00 |
12.01.2024 | 46,40 | 46,80 | 46,40 | 46,40 | 0,43% | 106,00 |
11.01.2024 | 45,80 | 46,20 | 45,80 | 46,20 | 0,43% | 50,00 |
10.01.2024 | 45,80 | 46,40 | 45,40 | 46,00 | 0,44% | 343,00 |
09.01.2024 | 46,00 | 46,00 | 45,40 | 45,80 | 0,88% | 3,00 |
08.01.2024 | 44,80 | 45,40 | 44,80 | 45,40 | 0,44% | 30,00 |
05.01.2024 | 44,40 | 45,20 | 44,40 | 45,20 | 1,35% | 138,00 |
04.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
03.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
02.01.2024 | 44,80 | 44,80 | 44,60 | 44,60 | 0,00% | 21,00 |
29.12.2023 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
28.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
27.12.2023 | 43,40 | 44,20 | 43,40 | 44,20 | 0,00% | 50,00 |
22.12.2023 | 44,00 | 44,80 | 43,80 | 44,20 | -0,45% | 996,00 |
21.12.2023 | 45,00 | 45,00 | 44,40 | 44,40 | -2,63% | 565,00 |
20.12.2023 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
19.12.2023 | 45,00 | 45,60 | 45,00 | 45,60 | 0,88% | 34,00 |
18.12.2023 | 45,20 | 46,00 | 44,80 | 45,20 | 3,20% | 325,00 |
15.12.2023 | 46,20 | 46,20 | 42,80 | 43,80 | -4,37% | 895,00 |
14.12.2023 | 45,80 | 45,80 | 45,60 | 45,80 | -1,29% | 100,00 |
13.12.2023 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
12.12.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | 732,00 |
11.12.2023 | 45,20 | 46,00 | 45,00 | 46,00 | 1,32% | 486,00 |
08.12.2023 | 45,80 | 45,80 | 45,20 | 45,40 | -2,16% | 162,00 |
07.12.2023 | 46,00 | 46,40 | 46,00 | 46,40 | -0,43% | 11,00 |
06.12.2023 | 47,60 | 47,80 | 46,20 | 46,60 | -1,27% | 301,00 |
05.12.2023 | 46,40 | 47,20 | 46,40 | 47,20 | 2,16% | 26,00 |
04.12.2023 | 46,00 | 46,20 | 46,00 | 46,20 | 0,00% | 160,00 |
01.12.2023 | 46,40 | 46,40 | 46,20 | 46,20 | 0,00% | 16,00 |
30.11.2023 | 45,20 | 46,20 | 45,20 | 46,20 | 2,67% | 247,00 |
29.11.2023 | 45,60 | 45,60 | 45,00 | 45,00 | -1,32% | 13,00 |
28.11.2023 | 46,00 | 46,20 | 45,60 | 45,60 | 0,44% | 413,00 |
27.11.2023 | 44,20 | 45,40 | 44,20 | 45,40 | 2,71% | 3.413,00 |
24.11.2023 | 44,00 | 44,20 | 44,00 | 44,20 | 0,00% | 62,00 |
23.11.2023 | 44,20 | 44,20 | 44,00 | 44,20 | -0,90% | 119,00 |
22.11.2023 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
21.11.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
20.11.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
17.11.2023 | 43,00 | 43,40 | 43,00 | 43,40 | 1,40% | 476,00 |
16.11.2023 | 42,20 | 42,80 | 42,20 | 42,80 | 1,42% | 364,00 |
15.11.2023 | 41,60 | 42,20 | 41,60 | 42,20 | 1,93% | 843,00 |
14.11.2023 | 41,00 | 41,60 | 41,00 | 41,40 | 1,47% | 228,00 |
13.11.2023 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
10.11.2023 | 40,40 | 41,60 | 40,40 | 41,60 | 2,46% | 86,00 |
09.11.2023 | 40,60 | 40,80 | 40,60 | 40,60 | 1,00% | 50,00 |
08.11.2023 | 39,80 | 40,20 | 39,60 | 40,20 | 0,00% | 95,00 |
07.11.2023 | 40,20 | 40,60 | 39,80 | 40,20 | 0,00% | 68,00 |