39,610€
-4,83%
Echtzeit-Aktienkurs UDR
Bid:
Ask:
Aktienkurse zur UDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 40,03 | 40,03 | 40,03 | 40,03 | -3,82% | 244,00 |
| 02.04.2025 | 41,62 | 41,62 | 41,62 | 41,62 | -0,41% | 1,00 |
| 01.04.2025 | 41,94 | 41,94 | 41,79 | 41,79 | 2,38% | 29,00 |
| 31.03.2025 | 40,82 | 40,82 | 40,82 | 40,82 | -0,24% | 2,00 |
| 28.03.2025 | 40,92 | 40,92 | 40,92 | 40,92 | -0,44% | 244,00 |
| 27.03.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -0,32% | 27,00 |
| 26.03.2025 | 40,81 | 41,29 | 40,71 | 41,23 | -0,27% | - |
| 25.03.2025 | 41,34 | 41,34 | 41,34 | 41,34 | 2,02% | 1,00 |
| 24.03.2025 | 40,67 | 40,67 | 40,46 | 40,52 | 1,05% | 4,00 |
| 21.03.2025 | 40,29 | 40,34 | 39,81 | 40,10 | -0,25% | - |
| 20.03.2025 | 40,08 | 40,54 | 39,90 | 40,20 | 0,50% | - |
| 19.03.2025 | 39,77 | 40,26 | 39,61 | 40,00 | -0,47% | - |
| 18.03.2025 | 40,31 | 40,31 | 40,19 | 40,19 | -0,15% | 4,00 |
| 17.03.2025 | 40,25 | 40,25 | 40,25 | 40,25 | 1,18% | 1,00 |
| 14.03.2025 | 39,39 | 39,78 | 39,14 | 39,78 | 1,43% | - |
| 13.03.2025 | 39,48 | 39,93 | 39,09 | 39,22 | -0,61% | - |
| 12.03.2025 | 40,20 | 40,83 | 39,37 | 39,46 | -2,11% | - |
| 11.03.2025 | 40,31 | 40,31 | 40,31 | 40,31 | -1,27% | 1,00 |
| 10.03.2025 | 40,90 | 42,18 | 40,38 | 40,83 | -0,39% | - |
| 07.03.2025 | 40,89 | 41,35 | 40,52 | 40,99 | 0,27% | - |
| 06.03.2025 | 40,88 | 40,88 | 40,88 | 40,88 | -2,18% | 38,00 |
| 05.03.2025 | 42,44 | 42,44 | 41,79 | 41,79 | -4,20% | 12,00 |
| 04.03.2025 | 43,62 | 43,62 | 43,62 | 43,62 | 0,21% | 39,00 |
| 03.03.2025 | 43,26 | 43,87 | 43,26 | 43,53 | 2,30% | 60,00 |
| 28.02.2025 | 42,55 | 42,55 | 42,55 | 42,55 | -0,08% | 15,00 |
| 27.02.2025 | 41,83 | 42,74 | 41,66 | 42,59 | 2,20% | - |
| 26.02.2025 | 41,82 | 42,00 | 41,49 | 41,67 | -0,71% | - |
| 25.02.2025 | 41,97 | 41,97 | 41,97 | 41,97 | 0,94% | 1,00 |
| 24.02.2025 | 41,11 | 41,58 | 41,02 | 41,58 | 1,49% | 16,00 |
| 21.02.2025 | 40,99 | 41,19 | 40,59 | 40,97 | 0,02% | - |
| 20.02.2025 | 40,83 | 41,06 | 40,57 | 40,96 | 0,15% | - |
| 19.02.2025 | 41,22 | 41,33 | 40,84 | 40,90 | -0,02% | - |
| 18.02.2025 | 41,19 | 41,19 | 40,91 | 40,91 | -0,87% | 11,00 |
| 17.02.2025 | 41,27 | 41,27 | 41,27 | 41,27 | 0,81% | 2,00 |
| 14.02.2025 | 41,31 | 41,64 | 40,91 | 40,94 | -0,78% | - |
| 13.02.2025 | 40,87 | 41,33 | 40,75 | 41,26 | 0,83% | - |
| 12.02.2025 | 41,26 | 41,26 | 40,45 | 40,92 | -1,11% | - |
| 11.02.2025 | 41,38 | 41,38 | 41,38 | 41,38 | -0,31% | 1,00 |
| 10.02.2025 | 41,66 | 41,88 | 40,79 | 41,51 | -0,19% | - |
| 07.02.2025 | 41,59 | 41,59 | 41,59 | 41,59 | 0,50% | 2,00 |
| 06.02.2025 | 40,70 | 41,95 | 40,70 | 41,39 | 3,08% | - |
| 05.02.2025 | 40,15 | 40,15 | 40,15 | 40,15 | 0,48% | 7,00 |
| 04.02.2025 | 39,96 | 39,96 | 39,96 | 39,96 | -1,41% | 1,00 |
| 03.02.2025 | 40,15 | 40,74 | 39,91 | 40,53 | 0,80% | - |
| 31.01.2025 | 39,96 | 40,45 | 39,89 | 40,21 | 1,00% | - |
| 30.01.2025 | 39,23 | 40,20 | 38,93 | 39,81 | 1,43% | - |
| 29.01.2025 | 39,56 | 39,82 | 38,97 | 39,25 | -2,00% | - |
| 28.01.2025 | 40,05 | 40,05 | 40,05 | 40,05 | 0,73% | 1,00 |
| 27.01.2025 | 38,55 | 39,96 | 38,28 | 39,76 | 2,71% | - |
| 24.01.2025 | 38,54 | 38,86 | 38,24 | 38,71 | -0,46% | - |
| 23.01.2025 | 38,89 | 38,89 | 38,89 | 38,89 | -2,60% | 2,00 |
| 22.01.2025 | 39,93 | 39,93 | 39,93 | 39,93 | 0,10% | 20,00 |
| 21.01.2025 | 40,10 | 40,10 | 39,89 | 39,89 | 0,55% | 10,00 |
| 20.01.2025 | 39,99 | 40,02 | 39,65 | 39,67 | -1,10% | - |
| 17.01.2025 | 40,29 | 40,56 | 39,88 | 40,11 | -0,07% | - |
| 16.01.2025 | 40,14 | 40,14 | 40,14 | 40,14 | -0,20% | 50,00 |
| 15.01.2025 | 40,73 | 40,73 | 40,22 | 40,22 | 0,47% | 16,00 |
| 14.01.2025 | 40,03 | 40,03 | 40,03 | 40,03 | -0,17% | 1,00 |
| 13.01.2025 | 39,18 | 40,14 | 39,06 | 40,10 | 2,40% | - |
| 10.01.2025 | 39,60 | 39,81 | 38,87 | 39,16 | -2,09% | - |
| 09.01.2025 | 39,98 | 40,03 | 39,89 | 40,00 | 0,11% | - |
| 08.01.2025 | 39,74 | 40,01 | 39,40 | 39,95 | -0,79% | - |
| 07.01.2025 | 40,27 | 40,27 | 40,27 | 40,27 | 0,95% | 1,00 |
| 06.01.2025 | 41,77 | 41,78 | 39,81 | 39,89 | -4,44% | - |
| 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% | - |