48,300€
-1,02%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 48,20 | 49,00 | 48,00 | 48,00 | -1,64% | 327,00 |
| 19.12.2024 | 48,20 | 48,80 | 48,00 | 48,80 | 0,41% | 2.070,00 |
| 18.12.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 17.12.2024 | 48,40 | 48,60 | 48,20 | 48,60 | -1,22% | 400,00 |
| 16.12.2024 | 49,00 | 49,40 | 48,80 | 49,20 | 1,23% | 797,00 |
| 13.12.2024 | 48,20 | 48,60 | 48,20 | 48,60 | -0,82% | 150,00 |
| 12.12.2024 | 49,20 | 49,60 | 48,20 | 49,00 | 0,41% | 1.005,00 |
| 11.12.2024 | 48,20 | 48,80 | 48,20 | 48,80 | 0,00% | 400,00 |
| 10.12.2024 | 48,40 | 49,40 | 48,40 | 48,80 | 0,83% | 482,00 |
| 09.12.2024 | 48,20 | 48,40 | 48,20 | 48,40 | 0,00% | 1,00 |
| 06.12.2024 | 48,80 | 48,80 | 48,40 | 48,40 | -0,41% | 117,00 |
| 05.12.2024 | 48,40 | 49,40 | 48,40 | 48,60 | -0,82% | 565,00 |
| 04.12.2024 | 49,00 | 49,00 | 48,80 | 49,00 | -1,21% | 133,00 |
| 03.12.2024 | 49,00 | 49,60 | 49,00 | 49,60 | 1,22% | 50,00 |
| 02.12.2024 | 49,80 | 49,80 | 48,80 | 49,00 | -1,61% | 207,00 |
| 29.11.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | 34,00 |
| 28.11.2024 | 49,20 | 49,80 | 49,20 | 49,60 | -0,40% | 38,00 |
| 27.11.2024 | 49,40 | 50,50 | 49,40 | 49,80 | 0,40% | 378,00 |
| 26.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 25.11.2024 | 50,50 | 50,50 | 49,60 | 49,60 | 0,00% | 1,00 |
| 22.11.2024 | 49,00 | 49,60 | 49,00 | 49,60 | 2,90% | 154,00 |
| 21.11.2024 | 48,40 | 48,90 | 48,00 | 48,20 | -0,41% | - |
| 20.11.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 19.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 18.11.2024 | 48,00 | 48,20 | 48,00 | 48,20 | -0,41% | 104,00 |
| 15.11.2024 | 48,20 | 48,80 | 48,00 | 48,40 | 2,11% | 365,00 |
| 14.11.2024 | 47,00 | 47,40 | 47,00 | 47,40 | 0,85% | 122,00 |
| 13.11.2024 | 48,00 | 48,00 | 46,80 | 47,00 | -2,89% | 2.209,00 |
| 12.11.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 11.11.2024 | 48,20 | 48,80 | 48,20 | 48,80 | 0,83% | 639,00 |
| 08.11.2024 | 48,20 | 48,40 | 48,20 | 48,40 | -1,22% | 140,00 |
| 07.11.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | 1,00 |
| 06.11.2024 | 48,80 | 48,80 | 48,40 | 48,40 | 0,41% | - |
| 05.11.2024 | 48,40 | 48,40 | 48,20 | 48,20 | -1,23% | 114,00 |
| 04.11.2024 | 47,60 | 48,80 | 47,60 | 48,80 | 1,67% | 162,00 |
| 01.11.2024 | 48,80 | 48,80 | 48,00 | 48,00 | -2,44% | 32,00 |
| 31.10.2024 | 48,00 | 49,20 | 48,00 | 49,20 | 2,07% | 207,00 |
| 30.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | 13,00 |
| 29.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | 110,00 |
| 28.10.2024 | 48,80 | 48,80 | 48,20 | 48,20 | -0,82% | 44,00 |
| 25.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 24.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | 100,00 |
| 23.10.2024 | 48,80 | 48,80 | 48,40 | 48,40 | 0,00% | 22,00 |
| 22.10.2024 | 48,00 | 48,40 | 48,00 | 48,40 | 0,00% | 400,00 |
| 21.10.2024 | 48,20 | 48,80 | 48,20 | 48,40 | 0,41% | 101,00 |
| 18.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | 130,00 |
| 17.10.2024 | 49,00 | 49,00 | 48,80 | 48,80 | 0,41% | 50,00 |
| 16.10.2024 | 49,00 | 49,00 | 48,60 | 48,60 | 0,41% | 1,00 |
| 15.10.2024 | 48,90 | 49,60 | 48,10 | 48,40 | -2,02% | - |
| 14.10.2024 | 50,00 | 50,00 | 49,40 | 49,40 | 0,41% | 100,00 |
| 11.10.2024 | 47,80 | 49,20 | 47,80 | 49,20 | 4,24% | 468,00 |
| 10.10.2024 | 47,60 | 47,60 | 47,00 | 47,20 | -1,67% | 138,00 |
| 09.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 08.10.2024 | 47,60 | 48,80 | 46,80 | 48,20 | -1,23% | 401,00 |
| 07.10.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 3,83% | 10,00 |
| 04.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | 9,00 |
| 03.10.2024 | 47,80 | 47,80 | 47,00 | 47,00 | -1,26% | 13,00 |
| 02.10.2024 | 46,60 | 47,60 | 46,60 | 47,60 | 1,71% | 262,00 |
| 01.10.2024 | 48,00 | 48,00 | 46,80 | 46,80 | -1,68% | 168,00 |
| 30.09.2024 | 46,20 | 47,60 | 46,20 | 47,60 | 3,03% | 41,00 |
| 27.09.2024 | 47,60 | 48,20 | 46,20 | 46,20 | -2,12% | 1.006,00 |
| 26.09.2024 | 47,80 | 48,80 | 47,00 | 47,20 | -0,84% | 611,00 |
| 25.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | 20,00 |
| 24.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | 60,00 |
| 23.09.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | 20,00 |
| 20.09.2024 | 48,40 | 48,60 | 48,40 | 48,60 | 0,00% | 120,00 |
| 19.09.2024 | 49,20 | 49,80 | 48,60 | 48,60 | -1,22% | 1.270,00 |
| 18.09.2024 | 50,50 | 50,50 | 49,20 | 49,20 | -2,57% | 118,00 |
| 17.09.2024 | 49,60 | 50,50 | 49,60 | 50,50 | 0,00% | 155,00 |
| 16.09.2024 | 50,00 | 50,50 | 50,00 | 50,50 | 1,00% | 32,00 |
| 13.09.2024 | 49,60 | 50,00 | 49,20 | 50,00 | 0,40% | 400,00 |
| 12.09.2024 | 48,80 | 49,80 | 48,80 | 49,80 | 1,22% | 1.080,00 |
| 11.09.2024 | 49,20 | 49,20 | 49,00 | 49,20 | 0,00% | 559,00 |
| 10.09.2024 | 48,00 | 49,20 | 48,00 | 49,20 | 4,24% | 1.177,00 |
| 09.09.2024 | 48,20 | 48,20 | 47,20 | 47,20 | -0,42% | 248,00 |
| 06.09.2024 | 47,80 | 47,80 | 47,20 | 47,40 | 2,16% | 335,00 |
| 05.09.2024 | 48,00 | 48,00 | 46,40 | 46,40 | -4,13% | 435,00 |
| 04.09.2024 | 48,00 | 48,40 | 48,00 | 48,40 | 1,68% | 22,00 |
| 03.09.2024 | 47,60 | 47,70 | 47,40 | 47,60 | -0,42% | - |
| 02.09.2024 | 47,60 | 47,80 | 47,60 | 47,80 | 0,84% | 118,00 |
| 30.08.2024 | 48,40 | 48,40 | 47,40 | 47,40 | 0,85% | 75,00 |
| 29.08.2024 | 48,80 | 48,80 | 47,00 | 47,00 | -3,69% | 273,00 |
| 28.08.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,67% | 110,00 |
| 27.08.2024 | 48,80 | 48,80 | 48,00 | 48,00 | -2,04% | 172,00 |
| 26.08.2024 | 50,00 | 50,50 | 49,00 | 49,00 | -0,41% | 320,00 |
| 23.08.2024 | 47,20 | 49,40 | 47,20 | 49,20 | 6,49% | 88,00 |
| 22.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | 40,00 |
| 21.08.2024 | 46,80 | 47,00 | 46,40 | 46,40 | 0,00% | 88,00 |
| 20.08.2024 | 47,60 | 47,60 | 46,00 | 46,40 | -2,52% | 1.592,00 |
| 19.08.2024 | 48,20 | 48,80 | 47,60 | 47,60 | -2,46% | 217,00 |
| 16.08.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,67% | 110,00 |
| 15.08.2024 | 47,60 | 49,00 | 47,60 | 48,00 | -1,64% | 182,00 |
| 14.08.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 2,52% | 110,00 |
| 13.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | 85,00 |
| 12.08.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | 10,00 |
| 09.08.2024 | 46,60 | 47,20 | 46,60 | 47,20 | 1,72% | 330,00 |
| 08.08.2024 | 47,80 | 47,80 | 46,20 | 46,40 | -0,43% | 1.351,00 |
| 07.08.2024 | 48,20 | 48,40 | 46,60 | 46,60 | -2,51% | 125,00 |
| 06.08.2024 | 46,60 | 47,80 | 46,60 | 47,80 | 3,91% | 91,00 |
| 05.08.2024 | 46,40 | 46,40 | 46,00 | 46,00 | -1,29% | 118,00 |