39,720€
-0,60%
Echtzeit-Aktienkurs UDR
Bid:
Ask:
Aktienkurse zur UDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 39,98 | 40,06 | 39,11 | 39,70 | -0,65% | - |
| 05.09.2024 | 40,23 | 40,56 | 39,76 | 39,96 | -0,72% | - |
| 04.09.2024 | 40,48 | 40,77 | 39,69 | 40,25 | 0,55% | - |
| 03.09.2024 | 40,03 | 40,03 | 40,03 | 40,03 | -0,77% | 1,00 |
| 02.09.2024 | 40,34 | 40,34 | 40,34 | 40,34 | 0,15% | 7,00 |
| 30.08.2024 | 39,87 | 40,30 | 39,82 | 40,28 | 1,18% | - |
| 29.08.2024 | 39,80 | 40,19 | 39,67 | 39,81 | 0,15% | - |
| 28.08.2024 | 39,16 | 39,76 | 39,13 | 39,75 | 1,79% | - |
| 27.08.2024 | 38,70 | 39,17 | 38,41 | 39,05 | 0,75% | - |
| 26.08.2024 | 38,67 | 38,76 | 38,67 | 38,76 | 0,62% | 50,00 |
| 23.08.2024 | 38,52 | 38,52 | 38,52 | 38,52 | 0,61% | 1,00 |
| 22.08.2024 | 38,03 | 38,40 | 37,96 | 38,29 | 0,88% | - |
| 21.08.2024 | 37,91 | 38,03 | 37,73 | 37,95 | 0,38% | - |
| 20.08.2024 | 37,88 | 37,92 | 37,64 | 37,81 | 0,01% | - |
| 19.08.2024 | 37,75 | 38,10 | 37,64 | 37,80 | -0,08% | - |
| 16.08.2024 | 37,97 | 38,03 | 37,58 | 37,83 | -0,08% | - |
| 15.08.2024 | 38,12 | 38,12 | 37,86 | 37,86 | -0,24% | 2,00 |
| 14.08.2024 | 37,96 | 38,21 | 37,70 | 37,95 | 0,11% | - |
| 13.08.2024 | 38,06 | 38,28 | 37,88 | 37,91 | -0,24% | - |
| 12.08.2024 | 38,35 | 38,57 | 37,84 | 38,00 | -0,31% | - |
| 09.08.2024 | 38,12 | 38,12 | 38,12 | 38,12 | 2,17% | 250,00 |
| 08.08.2024 | 37,31 | 37,31 | 37,31 | 37,31 | -1,76% | 1,00 |
| 07.08.2024 | 38,11 | 38,32 | 37,98 | 37,98 | 0,73% | 529,00 |
| 06.08.2024 | 36,86 | 38,13 | 36,60 | 37,71 | 2,35% | - |
| 05.08.2024 | 36,64 | 36,84 | 36,64 | 36,84 | -1,86% | 348,00 |
| 02.08.2024 | 37,54 | 37,54 | 37,54 | 37,54 | 0,19% | 25,00 |
| 01.08.2024 | 37,22 | 37,47 | 37,22 | 37,47 | 1,39% | 107,00 |
| 31.07.2024 | 37,76 | 37,95 | 36,39 | 36,96 | -2,25% | - |
| 30.07.2024 | 38,05 | 38,26 | 37,36 | 37,81 | -0,58% | - |
| 29.07.2024 | 38,16 | 38,37 | 37,81 | 38,03 | 0,08% | - |
| 26.07.2024 | 37,57 | 38,21 | 37,49 | 38,00 | 1,23% | - |
| 25.07.2024 | 38,35 | 38,82 | 37,20 | 37,54 | -1,93% | - |
| 24.07.2024 | 38,64 | 38,97 | 38,21 | 38,28 | -1,38% | - |
| 23.07.2024 | 38,81 | 38,81 | 38,81 | 38,81 | 0,57% | 1,00 |
| 22.07.2024 | 38,16 | 38,70 | 37,98 | 38,59 | 1,19% | - |
| 19.07.2024 | 38,25 | 38,52 | 37,97 | 38,14 | -0,20% | - |
| 18.07.2024 | 38,18 | 38,86 | 37,94 | 38,21 | 0,43% | - |
| 17.07.2024 | 37,66 | 38,16 | 37,40 | 38,05 | 2,60% | - |
| 16.07.2024 | 37,08 | 37,08 | 37,08 | 37,08 | -0,64% | 1,00 |
| 15.07.2024 | 37,32 | 37,32 | 37,32 | 37,32 | 0,93% | 1,00 |
| 12.07.2024 | 37,43 | 37,55 | 36,86 | 36,98 | -1,32% | - |
| 11.07.2024 | 37,67 | 37,67 | 37,47 | 37,47 | -0,15% | 63,00 |
| 10.07.2024 | 37,31 | 37,55 | 37,06 | 37,53 | -0,01% | - |
| 09.07.2024 | 37,53 | 37,53 | 37,53 | 37,53 | -0,92% | 1,00 |
| 08.07.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 0,52% | 1,00 |
| 05.07.2024 | 37,66 | 37,72 | 37,33 | 37,69 | -0,25% | - |
| 04.07.2024 | 37,78 | 37,78 | 37,78 | 37,78 | 0,35% | 2,00 |
| 03.07.2024 | 37,65 | 37,65 | 37,65 | 37,65 | -1,36% | 2,00 |
| 02.07.2024 | 38,23 | 38,50 | 38,00 | 38,17 | -0,91% | - |
| 01.07.2024 | 38,52 | 38,52 | 38,52 | 38,52 | 0,30% | 7,00 |
| 28.06.2024 | 38,10 | 38,62 | 38,01 | 38,41 | 0,88% | - |
| 27.06.2024 | 37,79 | 38,10 | 37,61 | 38,07 | 0,41% | - |
| 26.06.2024 | 38,14 | 38,22 | 37,83 | 37,92 | -0,47% | - |
| 25.06.2024 | 38,39 | 38,70 | 37,88 | 38,10 | 0,49% | - |
| 24.06.2024 | 38,05 | 38,05 | 37,91 | 37,91 | -0,47% | 2,00 |
| 21.06.2024 | 37,88 | 38,12 | 37,75 | 38,09 | 0,66% | - |
| 20.06.2024 | 37,84 | 37,84 | 37,84 | 37,84 | 0,28% | 5,00 |
| 19.06.2024 | 37,81 | 37,85 | 37,73 | 37,74 | -0,32% | - |
| 18.06.2024 | 37,67 | 37,89 | 37,44 | 37,86 | 0,66% | - |
| 17.06.2024 | 37,63 | 37,69 | 37,01 | 37,61 | -0,09% | - |
| 14.06.2024 | 37,64 | 37,64 | 37,64 | 37,64 | 1,25% | 30,00 |
| 13.06.2024 | 36,58 | 37,42 | 36,47 | 37,18 | 1,61% | - |
| 12.06.2024 | 36,62 | 37,16 | 36,47 | 36,59 | -0,03% | - |
| 11.06.2024 | 36,95 | 37,01 | 36,54 | 36,60 | -0,91% | - |
| 10.06.2024 | 36,64 | 37,00 | 36,64 | 36,93 | 1,04% | 369,00 |
| 07.06.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 0,51% | 1,00 |
| 06.06.2024 | 36,52 | 36,57 | 36,18 | 36,37 | -0,53% | - |
| 05.06.2024 | 36,48 | 36,58 | 35,97 | 36,56 | 0,40% | - |
| 04.06.2024 | 35,62 | 36,58 | 35,53 | 36,42 | 2,72% | - |
| 03.06.2024 | 35,79 | 35,79 | 35,45 | 35,45 | -0,20% | 9,00 |
| 31.05.2024 | 34,98 | 35,56 | 34,85 | 35,52 | 2,22% | - |
| 30.05.2024 | 34,59 | 34,75 | 34,59 | 34,75 | -0,16% | 545,00 |
| 29.05.2024 | 35,08 | 35,15 | 34,25 | 34,81 | -1,14% | - |
| 28.05.2024 | 35,85 | 36,11 | 35,17 | 35,21 | -2,00% | - |
| 27.05.2024 | 35,91 | 35,93 | 35,83 | 35,93 | 0,00% | - |
| 24.05.2024 | 35,92 | 36,03 | 35,80 | 35,93 | -0,46% | - |
| 23.05.2024 | 36,07 | 36,09 | 36,07 | 36,09 | -1,72% | 2,00 |
| 22.05.2024 | 36,72 | 36,72 | 36,72 | 36,72 | 0,31% | 15,00 |
| 21.05.2024 | 36,21 | 36,61 | 36,17 | 36,61 | 0,85% | - |
| 20.05.2024 | 36,38 | 36,48 | 36,08 | 36,30 | -0,25% | - |
| 17.05.2024 | 36,30 | 36,45 | 36,22 | 36,39 | 0,14% | - |
| 16.05.2024 | 36,43 | 36,58 | 36,32 | 36,34 | -1,10% | - |
| 15.05.2024 | 36,74 | 36,74 | 36,74 | 36,74 | 0,95% | 1,00 |
| 14.05.2024 | 36,28 | 36,55 | 36,08 | 36,40 | 0,44% | - |
| 13.05.2024 | 36,27 | 36,51 | 36,16 | 36,24 | -0,43% | - |
| 10.05.2024 | 36,39 | 36,39 | 36,39 | 36,39 | 2,16% | 31,00 |
| 09.05.2024 | 35,59 | 35,62 | 35,59 | 35,62 | -1,68% | 205,00 |
| 08.05.2024 | 36,23 | 36,23 | 36,23 | 36,23 | 0,08% | 250,00 |
| 07.05.2024 | 36,21 | 36,21 | 36,14 | 36,20 | 1,80% | 555,00 |
| 06.05.2024 | 35,56 | 35,56 | 35,56 | 35,56 | 1,14% | 280,00 |
| 03.05.2024 | 35,21 | 35,21 | 35,08 | 35,16 | 0,43% | 1.090,00 |
| 02.05.2024 | 34,95 | 35,01 | 34,95 | 35,01 | -2,03% | 8,00 |
| 30.04.2024 | 35,75 | 35,96 | 35,29 | 35,74 | 1,09% | - |
| 29.04.2024 | 35,43 | 35,43 | 35,35 | 35,35 | -0,37% | 530,00 |
| 26.04.2024 | 35,48 | 35,48 | 35,48 | 35,48 | 0,25% | 532,00 |
| 25.04.2024 | 35,31 | 35,39 | 35,31 | 35,39 | 0,03% | 844,00 |
| 24.04.2024 | 34,86 | 35,38 | 34,66 | 35,38 | 1,46% | 593,00 |
| 23.04.2024 | 34,84 | 34,87 | 34,84 | 34,87 | 0,40% | 2,00 |
| 22.04.2024 | 34,22 | 34,80 | 34,14 | 34,73 | 3,49% | - |
| 19.04.2024 | 33,56 | 33,56 | 33,56 | 33,56 | 1,24% | 298,00 |