70,000€
-0,57%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 70,00 | 70,20 | 69,80 | 70,00 | -0,57% | 7,00 |
| 10.09.2026 | 70,40 | 70,40 | 69,40 | 70,40 | 0,28% | 46,00 |
| 09.09.2026 | 70,60 | 70,60 | 70,20 | 70,20 | 0,86% | 20,00 |
| 08.09.2026 | 69,00 | 70,20 | 68,00 | 69,60 | 0,58% | 486,00 |
| 07.09.2026 | 69,00 | 69,40 | 68,00 | 69,20 | 0,87% | 393,00 |
| 04.09.2026 | 68,00 | 69,00 | 67,00 | 68,60 | 0,29% | 649,00 |
| 03.09.2026 | 68,20 | 68,40 | 67,00 | 68,40 | 0,29% | 270,00 |
| 02.09.2026 | 68,60 | 68,60 | 67,40 | 68,20 | -1,16% | 1.436,00 |
| 01.09.2026 | 68,00 | 69,00 | 67,40 | 69,00 | 2,68% | 234,00 |
| 31.08.2026 | 65,00 | 67,20 | 64,60 | 67,20 | 2,44% | 1.584,00 |
| 28.08.2026 | 66,00 | 66,00 | 65,00 | 65,60 | -0,30% | 305,00 |
| 27.08.2026 | 65,00 | 65,80 | 65,00 | 65,80 | 1,86% | 485,00 |
| 26.08.2026 | 64,00 | 65,20 | 64,00 | 64,60 | 0,31% | 1.173,00 |
| 25.08.2026 | 64,20 | 64,60 | 64,00 | 64,40 | 0,94% | 422,00 |
| 24.08.2026 | 64,00 | 64,00 | 61,60 | 63,80 | 0,31% | 256,00 |
| 21.08.2026 | 63,80 | 63,80 | 62,40 | 63,60 | 0,95% | 418,00 |
| 20.08.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -0,63% | 10,00 |
| 19.08.2026 | 63,40 | 63,40 | 63,40 | 63,40 | 1,60% | - |
| 18.08.2026 | 62,40 | 62,80 | 61,60 | 62,40 | -1,27% | 157,00 |
| 17.08.2026 | 62,80 | 63,40 | 62,80 | 63,20 | 1,61% | 624,00 |
| 14.08.2026 | 61,60 | 63,20 | 61,40 | 62,20 | 1,97% | 596,00 |
| 13.08.2026 | 60,80 | 61,40 | 60,80 | 61,00 | 0,33% | 119,00 |
| 12.08.2026 | 60,20 | 61,00 | 60,20 | 60,80 | 1,00% | 52,00 |
| 11.08.2026 | 60,20 | 60,40 | 60,20 | 60,20 | -0,66% | 47,00 |
| 10.08.2026 | 59,20 | 61,00 | 59,20 | 60,60 | 2,02% | 393,00 |
| 07.08.2026 | 60,00 | 60,00 | 58,60 | 59,40 | -0,67% | 472,00 |
| 06.08.2026 | 60,20 | 60,20 | 59,80 | 59,80 | -0,99% | 17,00 |
| 05.08.2026 | 60,40 | 60,40 | 60,40 | 60,40 | 1,68% | - |
| 04.08.2026 | 60,00 | 60,00 | 59,00 | 59,40 | -1,33% | 1.173,00 |
| 03.08.2026 | 61,60 | 61,60 | 59,80 | 60,20 | -0,99% | 148,00 |
| 31.07.2026 | 60,80 | 60,80 | 60,80 | 60,80 | 0,00% | - |
| 30.07.2026 | 60,80 | 60,80 | 60,80 | 60,80 | 0,33% | - |
| 29.07.2026 | 60,60 | 60,60 | 60,60 | 60,60 | 0,33% | - |
| 28.07.2026 | 60,00 | 60,40 | 60,00 | 60,40 | 0,00% | 374,00 |
| 27.07.2026 | 60,40 | 60,40 | 59,60 | 60,40 | 0,00% | 613,00 |
| 24.07.2026 | 59,40 | 60,40 | 59,40 | 60,40 | 0,67% | 165,00 |
| 23.07.2026 | 60,00 | 60,00 | 59,20 | 60,00 | 1,35% | 29,00 |
| 22.07.2026 | 60,00 | 60,00 | 59,00 | 59,20 | -1,00% | 595,00 |
| 21.07.2026 | 60,60 | 60,60 | 58,60 | 59,80 | -1,97% | 331,00 |
| 20.07.2026 | 61,00 | 61,00 | 60,20 | 61,00 | 0,99% | 31,00 |
| 17.07.2026 | 60,20 | 61,40 | 60,00 | 60,40 | 0,00% | 281,00 |
| 16.07.2026 | 60,40 | 60,60 | 60,00 | 60,40 | -0,33% | 182,00 |
| 15.07.2026 | 62,80 | 62,80 | 60,00 | 60,60 | -2,26% | 168,00 |
| 14.07.2026 | 61,60 | 62,20 | 61,60 | 62,00 | -0,32% | 194,00 |
| 13.07.2026 | 62,80 | 64,40 | 62,20 | 62,20 | -1,58% | 194,00 |
| 10.07.2026 | 63,00 | 63,20 | 63,00 | 63,20 | 0,32% | 49,00 |
| 09.07.2026 | 63,20 | 63,20 | 63,00 | 63,00 | -0,32% | 28,00 |
| 08.07.2026 | 64,00 | 64,00 | 63,00 | 63,20 | -0,94% | 66,00 |
| 07.07.2026 | 66,80 | 66,80 | 63,60 | 63,80 | -2,74% | 927,00 |
| 06.07.2026 | 64,00 | 65,60 | 64,00 | 65,60 | 1,23% | 39,00 |
| 03.07.2026 | 65,40 | 65,40 | 64,20 | 64,80 | 0,62% | 10,00 |
| 02.07.2026 | 64,20 | 64,80 | 63,20 | 64,40 | 0,31% | 130,00 |
| 01.07.2026 | 64,00 | 64,40 | 63,40 | 64,20 | 0,63% | 29,00 |
| 30.06.2026 | 62,00 | 63,80 | 61,20 | 63,80 | 2,24% | 842,00 |
| 29.06.2026 | 61,00 | 62,80 | 61,00 | 62,40 | 1,63% | 98,00 |
| 26.06.2026 | 61,40 | 61,40 | 60,60 | 61,40 | -2,54% | 309,00 |
| 25.06.2026 | 64,00 | 64,00 | 63,00 | 63,00 | -2,48% | 420,00 |
| 24.06.2026 | 64,20 | 64,60 | 64,20 | 64,60 | -0,92% | 144,00 |
| 23.06.2026 | 68,00 | 68,00 | 63,20 | 65,20 | -3,55% | 1.190,00 |
| 22.06.2026 | 68,00 | 68,00 | 67,60 | 67,60 | 0,90% | 12,00 |
| 19.06.2026 | 66,20 | 67,80 | 65,80 | 67,00 | 2,45% | 802,00 |
| 18.06.2026 | 64,40 | 66,00 | 64,00 | 65,40 | 3,81% | 480,00 |
| 17.06.2026 | 60,20 | 63,00 | 60,20 | 63,00 | 3,96% | 255,00 |
| 16.06.2026 | 58,60 | 66,00 | 58,40 | 60,60 | 5,21% | 1.924,00 |
| 15.06.2026 | 55,40 | 57,60 | 55,40 | 57,60 | 7,06% | 441,00 |
| 12.06.2026 | 52,80 | 53,80 | 52,80 | 53,80 | 3,46% | 273,00 |
| 11.06.2026 | 55,00 | 55,60 | 52,00 | 52,00 | -5,80% | 2.685,00 |
| 10.06.2026 | 56,00 | 56,00 | 55,20 | 55,20 | -2,13% | 215,00 |
| 09.06.2026 | 56,40 | 56,60 | 55,00 | 56,40 | 0,71% | 998,00 |
| 08.06.2026 | 56,00 | 57,60 | 55,40 | 56,00 | -1,41% | 2.415,00 |
| 05.06.2026 | 55,60 | 60,20 | 55,00 | 56,80 | 3,27% | 1.689,00 |
| 04.06.2026 | 56,00 | 56,00 | 55,00 | 55,00 | -0,36% | 174,00 |
| 03.06.2026 | 58,40 | 60,00 | 54,00 | 55,20 | -6,12% | 1.669,00 |
| 02.06.2026 | 59,40 | 59,40 | 58,20 | 58,80 | 1,38% | 740,00 |
| 01.06.2026 | 61,00 | 61,00 | 58,00 | 58,00 | -3,65% | 1.025,00 |
| 29.05.2026 | 60,80 | 60,80 | 60,00 | 60,20 | -1,31% | 725,00 |
| 28.05.2026 | 61,80 | 61,80 | 61,00 | 61,00 | -1,61% | 1.092,00 |
| 27.05.2026 | 62,20 | 62,20 | 61,80 | 62,00 | -0,32% | 54,00 |
| 26.05.2026 | 62,60 | 62,60 | 61,80 | 62,20 | -0,96% | 621,00 |
| 25.05.2026 | 62,40 | 63,20 | 62,00 | 62,80 | -1,88% | 57,00 |
| 22.05.2026 | 62,00 | 64,20 | 61,80 | 64,00 | 2,89% | 727,00 |
| 21.05.2026 | 62,00 | 62,40 | 61,80 | 62,20 | -1,27% | 78,00 |
| 20.05.2026 | 68,00 | 68,00 | 58,80 | 63,00 | -3,08% | 8.625,00 |
| 19.05.2026 | 67,20 | 67,20 | 65,00 | 65,00 | -3,85% | 1.507,00 |
| 18.05.2026 | 68,80 | 68,80 | 65,40 | 67,60 | -2,59% | 2.682,00 |
| 15.05.2026 | 69,20 | 69,40 | 68,80 | 69,40 | 1,76% | 256,00 |
| 14.05.2026 | 69,40 | 69,40 | 68,20 | 68,20 | -3,40% | 15,00 |
| 13.05.2026 | 71,00 | 71,20 | 70,00 | 70,60 | -0,84% | 260,00 |
| 12.05.2026 | 70,60 | 71,20 | 70,60 | 71,20 | 1,42% | 107,00 |
| 11.05.2026 | 70,00 | 70,60 | 69,00 | 70,20 | 0,86% | 143,00 |
| 08.05.2026 | 70,60 | 70,60 | 69,00 | 69,60 | 0,29% | 158,00 |
| 07.05.2026 | 70,80 | 70,80 | 69,20 | 69,40 | -0,86% | 498,00 |
| 06.05.2026 | 70,00 | 70,80 | 69,00 | 70,00 | -0,28% | 1.319,00 |
| 05.05.2026 | 70,80 | 71,00 | 70,00 | 70,20 | -1,40% | 821,00 |
| 04.05.2026 | 71,40 | 71,80 | 70,00 | 71,20 | 0,28% | 158,00 |
| 30.04.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 0,00% | - |
| 29.04.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 0,00% | 2,00 |
| 28.04.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -5,08% | 150,00 |
| 27.04.2026 | 74,80 | 77,00 | 74,00 | 74,80 | -0,80% | 100,00 |
| 24.04.2026 | 76,00 | 76,00 | 74,00 | 75,40 | 0,27% | 109,00 |