30,115€
0,32%
Echtzeit-Aktienkurs UDR Inc.
Bid:
Ask:
Aktienkurse zur UDR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 30,20 | 30,20 | 30,19 | 30,19 | 0,55% | - |
| 19.11.2025 | 29,63 | 30,02 | 29,63 | 30,02 | 0,59% | 6,00 |
| 18.11.2025 | 29,59 | 29,89 | 29,46 | 29,85 | 0,35% | - |
| 17.11.2025 | 30,08 | 30,08 | 29,74 | 29,74 | 0,93% | 118,00 |
| 14.11.2025 | 29,65 | 29,69 | 29,46 | 29,47 | -0,84% | - |
| 13.11.2025 | 30,14 | 30,15 | 29,61 | 29,72 | -1,41% | - |
| 12.11.2025 | 30,14 | 30,14 | 30,14 | 30,14 | 0,43% | 433,00 |
| 11.11.2025 | 30,01 | 30,01 | 30,01 | 30,01 | 1,04% | 1.000,00 |
| 10.11.2025 | 30,00 | 30,00 | 29,70 | 29,70 | 0,61% | 97,00 |
| 07.11.2025 | 29,44 | 29,52 | 29,44 | 29,52 | -0,30% | 173,00 |
| 06.11.2025 | 29,61 | 29,61 | 29,61 | 29,61 | -0,37% | 1,00 |
| 05.11.2025 | 29,72 | 29,72 | 29,72 | 29,72 | 1,40% | 1,00 |
| 04.11.2025 | 29,50 | 29,50 | 29,31 | 29,31 | 2,20% | 19,00 |
| 03.11.2025 | 29,35 | 29,40 | 28,68 | 28,68 | -1,80% | 167,00 |
| 31.10.2025 | 29,24 | 29,77 | 28,78 | 29,21 | 0,78% | - |
| 30.10.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -2,75% | 8,00 |
| 29.10.2025 | 30,09 | 30,09 | 29,80 | 29,80 | -1,94% | 590,00 |
| 28.10.2025 | 30,95 | 30,95 | 30,39 | 30,39 | -1,30% | 849,00 |
| 27.10.2025 | 31,09 | 31,09 | 30,79 | 30,79 | -1,19% | 1.612,00 |
| 24.10.2025 | 31,16 | 31,16 | 31,16 | 31,16 | -1,02% | 1,00 |
| 23.10.2025 | 31,67 | 31,67 | 31,48 | 31,48 | -0,41% | 4,00 |
| 22.10.2025 | 31,61 | 31,61 | 31,61 | 31,61 | 0,48% | 1.000,00 |
| 21.10.2025 | 31,29 | 31,46 | 31,29 | 31,46 | 0,29% | 1.931,00 |
| 20.10.2025 | 31,37 | 31,37 | 31,37 | 31,37 | 6,30% | 82,00 |
| 17.10.2025 | 29,00 | 29,51 | 29,00 | 29,51 | -4,13% | 341,00 |
| 16.10.2025 | 30,93 | 30,93 | 30,78 | 30,78 | -2,10% | 2.431,00 |
| 15.10.2025 | 31,50 | 31,50 | 31,44 | 31,44 | 0,64% | 1.516,00 |
| 14.10.2025 | 31,31 | 31,37 | 31,24 | 31,24 | -0,10% | 1.498,00 |
| 13.10.2025 | 31,27 | 31,27 | 31,27 | 31,27 | 1,69% | 20,00 |
| 10.10.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 0,20% | 50,00 |
| 09.10.2025 | 30,69 | 30,69 | 30,69 | 30,69 | -1,67% | 1,00 |
| 08.10.2025 | 31,28 | 31,28 | 31,21 | 31,21 | 0,97% | 8,00 |
| 07.10.2025 | 30,94 | 30,94 | 30,91 | 30,91 | 0,10% | 3,00 |
| 06.10.2025 | 31,34 | 31,34 | 30,88 | 30,88 | -1,09% | 42,00 |
| 03.10.2025 | 30,97 | 31,22 | 30,97 | 31,22 | -0,29% | 1.285,00 |
| 02.10.2025 | 31,32 | 31,32 | 31,31 | 31,31 | -0,48% | 3.194,00 |
| 01.10.2025 | 31,65 | 31,68 | 31,46 | 31,46 | 0,03% | 426,00 |
| 30.09.2025 | 31,45 | 31,45 | 31,45 | 31,45 | -0,16% | 1,00 |
| 29.09.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -0,63% | 50,00 |
| 26.09.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,63% | 63,00 |
| 25.09.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -0,30% | 1,00 |
| 24.09.2025 | 31,84 | 32,00 | 31,47 | 31,60 | -0,86% | - |
| 23.09.2025 | 31,86 | 31,89 | 31,77 | 31,87 | 0,47% | 10,00 |
| 22.09.2025 | 31,96 | 32,04 | 31,47 | 31,72 | -0,22% | - |
| 19.09.2025 | 31,79 | 31,79 | 31,79 | 31,79 | -0,27% | 8,00 |
| 18.09.2025 | 31,71 | 31,98 | 31,63 | 31,88 | 0,81% | - |
| 17.09.2025 | 31,47 | 31,97 | 31,45 | 31,62 | 0,09% | - |
| 16.09.2025 | 31,59 | 31,59 | 31,59 | 31,59 | -1,80% | 60,00 |
| 15.09.2025 | 32,89 | 32,89 | 32,17 | 32,17 | -1,29% | 61,00 |
| 12.09.2025 | 33,35 | 33,35 | 32,59 | 32,59 | -0,40% | 58,00 |
| 11.09.2025 | 32,67 | 32,81 | 32,60 | 32,72 | -1,84% | - |
| 10.09.2025 | 33,26 | 33,34 | 33,20 | 33,34 | 1,03% | - |
| 09.09.2025 | 32,94 | 33,30 | 32,84 | 33,00 | 0,03% | 231,00 |
| 08.09.2025 | 33,38 | 33,54 | 32,83 | 32,99 | -1,01% | 1,00 |
| 05.09.2025 | 33,29 | 33,63 | 32,94 | 33,32 | 0,02% | - |
| 04.09.2025 | 32,92 | 33,41 | 32,82 | 33,32 | 1,25% | - |
| 03.09.2025 | 32,91 | 33,07 | 32,59 | 32,91 | -3,08% | - |
| 02.09.2025 | 33,95 | 33,95 | 33,95 | 33,95 | 0,09% | 59,00 |
| 01.09.2025 | 33,92 | 33,92 | 33,92 | 33,92 | 0,50% | 1,00 |
| 29.08.2025 | 33,75 | 33,75 | 33,75 | 33,75 | 1,11% | 9,00 |
| 28.08.2025 | 33,55 | 33,61 | 33,10 | 33,38 | -0,42% | - |
| 27.08.2025 | 33,37 | 33,64 | 33,33 | 33,52 | 0,72% | - |
| 26.08.2025 | 33,28 | 33,28 | 33,28 | 33,28 | -0,30% | 1,00 |
| 25.08.2025 | 33,56 | 33,64 | 33,38 | 33,38 | -0,15% | 11,00 |
| 22.08.2025 | 33,29 | 33,75 | 33,19 | 33,43 | 0,69% | - |
| 21.08.2025 | 33,32 | 33,46 | 33,07 | 33,20 | -0,36% | - |
| 20.08.2025 | 33,45 | 33,45 | 33,32 | 33,32 | -0,15% | 21,00 |
| 19.08.2025 | 32,66 | 33,38 | 32,53 | 33,37 | 1,18% | - |
| 18.08.2025 | 32,98 | 32,98 | 32,98 | 32,98 | 0,76% | 5,00 |
| 15.08.2025 | 32,72 | 32,73 | 32,71 | 32,73 | 0,11% | 7,00 |
| 14.08.2025 | 32,86 | 32,98 | 32,54 | 32,70 | -0,71% | - |
| 13.08.2025 | 32,36 | 32,95 | 32,29 | 32,93 | 1,59% | - |
| 12.08.2025 | 32,31 | 32,42 | 32,04 | 32,42 | -0,29% | - |
| 11.08.2025 | 32,51 | 32,51 | 32,51 | 32,51 | -0,75% | 1,00 |
| 08.08.2025 | 33,33 | 33,45 | 32,68 | 32,76 | -0,77% | - |
| 07.08.2025 | 33,01 | 33,01 | 33,01 | 33,01 | 0,35% | 1,00 |
| 06.08.2025 | 33,44 | 33,47 | 32,77 | 32,90 | -1,26% | - |
| 05.08.2025 | 32,92 | 33,51 | 32,80 | 33,32 | -0,37% | - |
| 04.08.2025 | 33,44 | 33,44 | 33,44 | 33,44 | -2,48% | 1,00 |
| 01.08.2025 | 34,29 | 34,29 | 34,29 | 34,29 | -1,21% | 1,00 |
| 31.07.2025 | 34,67 | 34,73 | 34,67 | 34,71 | -0,77% | 125,00 |
| 30.07.2025 | 35,21 | 35,42 | 34,29 | 34,98 | -0,44% | - |
| 29.07.2025 | 34,53 | 35,17 | 34,43 | 35,14 | 2,11% | - |
| 28.07.2025 | 34,57 | 34,83 | 34,39 | 34,41 | -1,04% | - |
| 25.07.2025 | 34,77 | 34,77 | 34,77 | 34,77 | 0,87% | 2,00 |
| 24.07.2025 | 34,74 | 34,81 | 34,40 | 34,47 | -1,96% | - |
| 23.07.2025 | 35,54 | 35,54 | 35,16 | 35,16 | -0,28% | 3,00 |
| 22.07.2025 | 34,75 | 35,26 | 34,60 | 35,26 | 1,15% | - |
| 21.07.2025 | 35,61 | 35,61 | 34,86 | 34,86 | -0,17% | 2.232,00 |
| 18.07.2025 | 34,92 | 34,92 | 34,92 | 34,92 | -0,40% | 80,00 |
| 17.07.2025 | 34,99 | 35,38 | 34,98 | 35,06 | 0,30% | - |
| 16.07.2025 | 34,36 | 35,04 | 34,26 | 34,96 | 0,79% | - |
| 15.07.2025 | 34,70 | 34,70 | 34,68 | 34,68 | 1,02% | 45,00 |
| 14.07.2025 | 34,31 | 34,33 | 34,31 | 34,33 | -0,68% | 2,00 |
| 11.07.2025 | 34,52 | 34,72 | 34,12 | 34,57 | -0,14% | - |
| 10.07.2025 | 34,25 | 34,88 | 34,21 | 34,62 | -0,42% | - |
| 09.07.2025 | 34,92 | 35,15 | 34,75 | 34,76 | 0,35% | - |
| 08.07.2025 | 34,64 | 34,64 | 34,64 | 34,64 | -0,14% | 1,00 |
| 07.07.2025 | 34,69 | 34,69 | 34,69 | 34,69 | 0,73% | 1,00 |
| 04.07.2025 | 34,55 | 34,55 | 34,40 | 34,44 | -0,85% | - |