41,785€
-0,68%
Echtzeit-Aktienkurs UDR
Bid:
Ask:
Aktienkurse zur UDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 41,46 | 41,76 | 41,12 | 41,75 | -0,77% | - |
| 02.01.2025 | 42,07 | 42,07 | 41,89 | 42,07 | 0,91% | 17,00 |
| 30.12.2024 | 41,71 | 41,71 | 41,69 | 41,69 | -0,86% | 3,00 |
| 27.12.2024 | 42,24 | 42,24 | 42,05 | 42,05 | 0,74% | 4,00 |
| 23.12.2024 | 41,74 | 41,74 | 41,74 | 41,74 | 1,46% | 2,00 |
| 20.12.2024 | 41,14 | 41,14 | 41,14 | 41,14 | -1,27% | 13,00 |
| 19.12.2024 | 41,67 | 41,67 | 41,67 | 41,67 | -2,02% | 12,00 |
| 18.12.2024 | 42,53 | 42,53 | 42,53 | 42,53 | -0,33% | 2,00 |
| 17.12.2024 | 42,67 | 42,67 | 42,67 | 42,67 | 0,45% | 1,00 |
| 16.12.2024 | 42,48 | 42,48 | 42,48 | 42,48 | 0,32% | 1,00 |
| 13.12.2024 | 42,85 | 42,92 | 42,27 | 42,35 | -1,12% | - |
| 12.12.2024 | 42,07 | 43,19 | 41,99 | 42,83 | 1,38% | - |
| 11.12.2024 | 42,27 | 42,62 | 42,20 | 42,24 | -0,68% | - |
| 10.12.2024 | 42,53 | 42,53 | 42,53 | 42,53 | -0,09% | 1,00 |
| 09.12.2024 | 42,50 | 42,60 | 42,07 | 42,57 | 0,22% | - |
| 06.12.2024 | 42,27 | 42,61 | 42,13 | 42,48 | 0,54% | - |
| 05.12.2024 | 42,79 | 42,79 | 42,05 | 42,25 | -1,29% | - |
| 04.12.2024 | 42,67 | 42,94 | 42,41 | 42,80 | -0,45% | - |
| 03.12.2024 | 42,89 | 42,99 | 42,89 | 42,99 | -1,71% | 2,00 |
| 02.12.2024 | 43,74 | 43,74 | 43,74 | 43,74 | -0,24% | 6,00 |
| 29.11.2024 | 43,91 | 44,10 | 43,36 | 43,85 | -0,36% | - |
| 28.11.2024 | 43,98 | 44,04 | 43,93 | 44,01 | 0,31% | - |
| 27.11.2024 | 43,86 | 44,23 | 43,49 | 43,87 | 0,14% | - |
| 26.11.2024 | 43,53 | 43,81 | 43,42 | 43,81 | 0,74% | 29,00 |
| 25.11.2024 | 43,50 | 43,50 | 43,49 | 43,49 | 0,40% | 12,00 |
| 22.11.2024 | 42,82 | 43,50 | 42,74 | 43,32 | 1,22% | - |
| 21.11.2024 | 42,04 | 42,97 | 41,98 | 42,80 | 1,75% | - |
| 20.11.2024 | 42,14 | 42,31 | 41,65 | 42,06 | 0,69% | - |
| 19.11.2024 | 41,70 | 41,77 | 41,70 | 41,77 | -0,31% | 2,00 |
| 18.11.2024 | 42,06 | 42,16 | 41,78 | 41,90 | -0,10% | - |
| 15.11.2024 | 42,41 | 42,41 | 41,94 | 41,94 | -0,94% | 6,00 |
| 14.11.2024 | 42,78 | 43,09 | 42,17 | 42,34 | -0,98% | - |
| 13.11.2024 | 41,65 | 42,94 | 41,47 | 42,76 | 2,57% | - |
| 12.11.2024 | 41,94 | 42,32 | 41,67 | 41,69 | -0,54% | - |
| 11.11.2024 | 41,55 | 42,36 | 41,55 | 41,92 | 0,87% | - |
| 08.11.2024 | 40,41 | 41,66 | 40,33 | 41,56 | 4,46% | - |
| 07.11.2024 | 39,78 | 39,78 | 39,78 | 39,78 | -1,36% | 14,00 |
| 06.11.2024 | 40,96 | 41,76 | 39,93 | 40,33 | 2,05% | - |
| 05.11.2024 | 38,72 | 39,53 | 38,32 | 39,52 | 2,65% | - |
| 04.11.2024 | 37,82 | 38,50 | 37,82 | 38,50 | -1,33% | 662,00 |
| 01.11.2024 | 39,02 | 39,02 | 39,02 | 39,02 | 0,63% | 7,00 |
| 31.10.2024 | 39,99 | 39,99 | 38,51 | 38,78 | -3,38% | - |
| 30.10.2024 | 40,28 | 40,54 | 40,00 | 40,13 | -0,50% | - |
| 29.10.2024 | 40,76 | 41,03 | 40,32 | 40,33 | -1,08% | - |
| 28.10.2024 | 40,79 | 41,15 | 40,63 | 40,77 | 0,27% | - |
| 25.10.2024 | 41,11 | 41,45 | 40,58 | 40,66 | -1,09% | - |
| 24.10.2024 | 41,37 | 41,69 | 41,09 | 41,11 | -0,80% | - |
| 23.10.2024 | 41,45 | 41,45 | 41,44 | 41,44 | 1,06% | 5,00 |
| 22.10.2024 | 40,41 | 41,19 | 40,22 | 41,01 | 1,20% | - |
| 21.10.2024 | 41,21 | 41,31 | 40,46 | 40,52 | -1,64% | - |
| 18.10.2024 | 40,87 | 41,32 | 40,60 | 41,20 | 0,66% | - |
| 17.10.2024 | 41,28 | 41,57 | 40,89 | 40,93 | -0,62% | - |
| 16.10.2024 | 41,18 | 41,18 | 41,18 | 41,18 | 1,83% | 18,00 |
| 15.10.2024 | 40,68 | 40,68 | 40,44 | 40,44 | 0,60% | 7,00 |
| 14.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,47% | 131,00 |
| 11.10.2024 | 39,69 | 40,11 | 39,59 | 40,01 | -0,02% | - |
| 10.10.2024 | 40,02 | 40,02 | 40,02 | 40,02 | -0,79% | 660,00 |
| 09.10.2024 | 40,15 | 40,41 | 39,99 | 40,34 | 0,40% | - |
| 08.10.2024 | 40,24 | 40,60 | 39,92 | 40,18 | -0,52% | - |
| 07.10.2024 | 40,39 | 40,39 | 40,39 | 40,39 | -0,64% | 4,00 |
| 04.10.2024 | 40,57 | 41,11 | 40,12 | 40,65 | 0,27% | - |
| 03.10.2024 | 40,84 | 40,91 | 40,33 | 40,54 | -0,49% | - |
| 02.10.2024 | 40,24 | 40,74 | 40,24 | 40,74 | -0,37% | 51,00 |
| 01.10.2024 | 40,89 | 40,89 | 40,89 | 40,89 | 0,29% | 7,00 |
| 30.09.2024 | 40,28 | 40,80 | 40,04 | 40,77 | 1,19% | - |
| 27.09.2024 | 40,53 | 40,84 | 40,29 | 40,29 | -0,44% | - |
| 26.09.2024 | 41,11 | 41,23 | 40,31 | 40,47 | -1,48% | - |
| 25.09.2024 | 40,98 | 41,43 | 40,98 | 41,08 | -0,27% | - |
| 24.09.2024 | 41,69 | 41,76 | 40,98 | 41,19 | -0,68% | - |
| 23.09.2024 | 41,47 | 41,47 | 41,47 | 41,47 | 1,42% | 1,00 |
| 20.09.2024 | 41,31 | 41,39 | 40,79 | 40,89 | -1,10% | - |
| 19.09.2024 | 41,77 | 42,00 | 41,10 | 41,35 | -0,64% | - |
| 18.09.2024 | 41,61 | 41,61 | 41,61 | 41,61 | -0,26% | 38,00 |
| 17.09.2024 | 42,24 | 42,48 | 41,62 | 41,72 | -1,20% | - |
| 16.09.2024 | 42,48 | 42,71 | 42,22 | 42,23 | -0,08% | - |
| 13.09.2024 | 42,33 | 42,33 | 42,26 | 42,26 | 0,50% | 11,00 |
| 12.09.2024 | 41,83 | 42,14 | 41,69 | 42,05 | 2,69% | - |
| 11.09.2024 | 40,95 | 40,95 | 40,95 | 40,95 | -1,06% | 28,00 |
| 10.09.2024 | 40,26 | 41,42 | 40,21 | 41,39 | 2,58% | - |
| 09.09.2024 | 39,87 | 40,55 | 39,78 | 40,35 | 1,64% | - |
| 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% | - |