34,665€
0,09%
Echtzeit-Aktienkurs UDR
Bid:
Ask:
Aktienkurse zur UDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 34,79 | 34,84 | 34,79 | 34,84 | 0,59% | 3,00 |
| 30.06.2025 | 34,94 | 34,95 | 34,13 | 34,64 | -0,36% | - |
| 27.06.2025 | 35,01 | 35,11 | 34,62 | 34,76 | -0,40% | - |
| 26.06.2025 | 34,41 | 34,91 | 34,25 | 34,90 | 1,42% | - |
| 25.06.2025 | 35,32 | 35,36 | 34,39 | 34,41 | -3,78% | - |
| 24.06.2025 | 35,76 | 35,76 | 35,76 | 35,76 | -0,45% | 1,00 |
| 23.06.2025 | 35,85 | 36,20 | 35,85 | 35,92 | 0,73% | 3,00 |
| 20.06.2025 | 35,60 | 36,07 | 35,48 | 35,66 | 0,58% | - |
| 19.06.2025 | 35,81 | 35,81 | 35,46 | 35,46 | -1,02% | - |
| 18.06.2025 | 35,82 | 35,82 | 35,82 | 35,82 | 0,96% | 31,00 |
| 17.06.2025 | 35,48 | 35,48 | 35,48 | 35,48 | -1,22% | 1,00 |
| 16.06.2025 | 35,92 | 35,92 | 35,92 | 35,92 | 0,42% | 1,00 |
| 13.06.2025 | 35,77 | 35,77 | 35,77 | 35,77 | -1,26% | 10,00 |
| 12.06.2025 | 35,94 | 36,24 | 35,52 | 36,23 | 0,11% | - |
| 11.06.2025 | 36,63 | 36,84 | 35,98 | 36,19 | -0,45% | - |
| 10.06.2025 | 36,46 | 36,46 | 36,35 | 36,35 | 0,61% | 4,00 |
| 09.06.2025 | 36,13 | 36,13 | 36,13 | 36,13 | 0,24% | 1,00 |
| 06.06.2025 | 35,94 | 36,46 | 35,69 | 36,05 | 0,83% | - |
| 05.06.2025 | 36,03 | 36,17 | 35,62 | 35,75 | -1,52% | - |
| 04.06.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 1,09% | 22,00 |
| 03.06.2025 | 35,88 | 36,32 | 35,81 | 35,91 | -0,94% | 8,00 |
| 02.06.2025 | 36,25 | 36,25 | 36,25 | 36,25 | -0,62% | 1,00 |
| 30.05.2025 | 36,50 | 36,59 | 36,10 | 36,48 | 0,95% | - |
| 29.05.2025 | 36,32 | 36,57 | 35,73 | 36,13 | 0,21% | - |
| 28.05.2025 | 35,35 | 36,09 | 35,21 | 36,06 | 2,55% | - |
| 27.05.2025 | 34,95 | 35,16 | 34,95 | 35,16 | 0,37% | 7,00 |
| 26.05.2025 | 34,84 | 35,09 | 34,83 | 35,03 | -0,99% | - |
| 23.05.2025 | 35,62 | 35,62 | 35,38 | 35,38 | -0,41% | 2,00 |
| 22.05.2025 | 35,88 | 36,14 | 35,45 | 35,53 | -1,06% | - |
| 21.05.2025 | 36,89 | 36,95 | 35,79 | 35,91 | -4,48% | - |
| 20.05.2025 | 37,59 | 37,59 | 37,59 | 37,59 | 0,12% | 1,00 |
| 19.05.2025 | 37,68 | 37,68 | 37,24 | 37,55 | -1,33% | - |
| 16.05.2025 | 37,35 | 38,06 | 37,32 | 38,05 | 2,12% | - |
| 15.05.2025 | 37,09 | 37,26 | 37,09 | 37,26 | 1,13% | 14,00 |
| 14.05.2025 | 37,24 | 37,28 | 36,44 | 36,85 | -2,53% | - |
| 13.05.2025 | 37,91 | 37,91 | 37,80 | 37,80 | -1,52% | 4,00 |
| 12.05.2025 | 38,09 | 39,17 | 38,01 | 38,39 | 2,31% | - |
| 09.05.2025 | 37,52 | 37,52 | 37,52 | 37,52 | -1,05% | 1,00 |
| 08.05.2025 | 37,92 | 37,92 | 37,92 | 37,92 | -0,47% | 1,00 |
| 07.05.2025 | 38,07 | 38,10 | 38,07 | 38,10 | 0,90% | 8,00 |
| 06.05.2025 | 37,76 | 37,76 | 37,76 | 37,76 | -0,75% | 1,00 |
| 05.05.2025 | 38,43 | 38,53 | 37,89 | 38,05 | 1,67% | - |
| 02.05.2025 | 37,42 | 37,42 | 37,42 | 37,42 | 4,85% | 1,00 |
| 30.04.2025 | 36,45 | 36,45 | 35,69 | 35,69 | -2,19% | 17,00 |
| 29.04.2025 | 36,49 | 36,49 | 36,49 | 36,49 | 0,04% | 1,00 |
| 28.04.2025 | 36,15 | 36,56 | 36,07 | 36,48 | 0,36% | - |
| 25.04.2025 | 36,71 | 36,75 | 36,17 | 36,35 | 0,10% | - |
| 24.04.2025 | 36,31 | 36,31 | 36,31 | 36,31 | -1,47% | 10,00 |
| 23.04.2025 | 36,86 | 36,86 | 36,85 | 36,85 | 2,16% | 243,00 |
| 22.04.2025 | 36,07 | 36,07 | 36,07 | 36,07 | -1,02% | 1,00 |
| 17.04.2025 | 36,18 | 36,44 | 36,18 | 36,44 | 1,52% | 93,00 |
| 16.04.2025 | 35,82 | 36,75 | 35,60 | 35,90 | -0,43% | - |
| 15.04.2025 | 36,23 | 36,28 | 36,05 | 36,05 | 2,88% | 8,00 |
| 14.04.2025 | 35,04 | 35,04 | 35,04 | 35,04 | 2,73% | 14,00 |
| 11.04.2025 | 34,11 | 34,11 | 34,11 | 34,11 | -4,27% | 35,00 |
| 10.04.2025 | 35,63 | 35,63 | 35,63 | 35,63 | -5,30% | 8,00 |
| 09.04.2025 | 33,81 | 37,76 | 33,12 | 37,63 | 3,08% | - |
| 08.04.2025 | 36,45 | 36,50 | 36,45 | 36,50 | 1,56% | 3,00 |
| 07.04.2025 | 35,64 | 37,26 | 34,97 | 35,94 | -6,24% | - |
| 04.04.2025 | 38,98 | 38,98 | 38,33 | 38,33 | -4,25% | 289,00 |
| 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 |