16,450€
0,30%
Echtzeit-Aktienkurs USU Software AG
Bid:
Ask:
Aktienkurse zur USU Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 16,45 | 16,50 | 16,40 | 16,45 | 0,30% | 1.614,00 |
| 12.04.2024 | 16,40 | 16,50 | 16,40 | 16,40 | -0,61% | 4.107,00 |
| 11.04.2024 | 16,50 | 16,50 | 16,45 | 16,50 | 0,00% | 1.321,00 |
| 10.04.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 0,61% | 2.184,00 |
| 09.04.2024 | 16,50 | 16,60 | 16,40 | 16,40 | -1,20% | 2.744,00 |
| 08.04.2024 | 16,45 | 16,60 | 16,45 | 16,60 | -0,60% | 996,00 |
| 05.04.2024 | 16,40 | 16,70 | 16,40 | 16,70 | 1,21% | 495,00 |
| 04.04.2024 | 16,50 | 16,55 | 16,40 | 16,50 | -0,30% | 2.273,00 |
| 03.04.2024 | 16,50 | 16,60 | 16,45 | 16,55 | -0,60% | 708,00 |
| 02.04.2024 | 16,70 | 16,70 | 16,40 | 16,65 | 0,60% | 2.790,00 |
| 28.03.2024 | 16,50 | 16,65 | 16,40 | 16,55 | 0,91% | 3.133,00 |
| 27.03.2024 | 16,45 | 16,60 | 16,40 | 16,40 | -1,50% | 6.217,00 |
| 26.03.2024 | 16,50 | 16,65 | 16,45 | 16,65 | 0,91% | 2.986,00 |
| 25.03.2024 | 16,45 | 16,75 | 16,40 | 16,50 | -1,20% | 19.140,00 |
| 22.03.2024 | 16,50 | 16,70 | 16,45 | 16,70 | 1,21% | 3.800,00 |
| 21.03.2024 | 16,70 | 16,70 | 16,50 | 16,50 | -0,60% | 1.569,00 |
| 20.03.2024 | 16,60 | 16,70 | 16,55 | 16,60 | -0,90% | 3.868,00 |
| 19.03.2024 | 16,70 | 16,75 | 16,60 | 16,75 | -0,30% | 1.303,00 |
| 18.03.2024 | 16,50 | 16,85 | 16,50 | 16,80 | 0,30% | 1.609,00 |
| 15.03.2024 | 16,70 | 16,75 | 16,50 | 16,75 | 0,60% | 10.333,00 |
| 14.03.2024 | 16,50 | 16,70 | 16,50 | 16,65 | 0,91% | 20.700,00 |
| 13.03.2024 | 16,80 | 17,05 | 16,45 | 16,50 | 1,54% | 42.242,00 |
| 12.03.2024 | 16,20 | 16,45 | 16,00 | 16,25 | -1,22% | 6.418,00 |
| 11.03.2024 | 16,80 | 16,80 | 16,45 | 16,45 | -2,08% | 250,00 |
| 08.03.2024 | 16,40 | 16,80 | 16,40 | 16,80 | 3,07% | 163,00 |
| 07.03.2024 | 15,95 | 16,35 | 15,95 | 16,30 | 0,93% | 1.263,00 |
| 06.03.2024 | 15,90 | 16,15 | 15,60 | 16,15 | 2,22% | 5.281,00 |
| 05.03.2024 | 15,70 | 15,90 | 15,70 | 15,80 | 0,64% | 3.250,00 |
| 04.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 01.03.2024 | 15,50 | 16,00 | 15,50 | 16,00 | 3,56% | 775,00 |
| 29.02.2024 | 15,95 | 15,95 | 15,45 | 15,45 | -4,92% | 1.263,00 |
| 28.02.2024 | 16,00 | 16,25 | 16,00 | 16,25 | -0,61% | 126,00 |
| 27.02.2024 | 16,15 | 16,35 | 16,15 | 16,35 | 1,55% | 335,00 |
| 26.02.2024 | 15,95 | 16,10 | 15,85 | 16,10 | -1,83% | 1.600,00 |
| 23.02.2024 | 15,80 | 16,40 | 15,80 | 16,40 | 0,61% | 2.701,00 |
| 22.02.2024 | 15,75 | 16,30 | 15,55 | 16,30 | 0,31% | 2.021,00 |
| 21.02.2024 | 16,30 | 16,30 | 16,25 | 16,25 | -0,31% | 25,00 |
| 20.02.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 0,00% | 600,00 |
| 19.02.2024 | 16,40 | 16,40 | 16,25 | 16,30 | -3,26% | 1.138,00 |
| 16.02.2024 | 16,85 | 16,85 | 15,60 | 16,85 | 0,60% | 6.679,00 |
| 15.02.2024 | 17,10 | 17,20 | 16,65 | 16,75 | -0,59% | 1.074,00 |
| 14.02.2024 | 16,95 | 16,95 | 16,85 | 16,85 | -0,30% | 75,00 |
| 13.02.2024 | 16,70 | 16,90 | 16,70 | 16,90 | 0,60% | 85,00 |
| 12.02.2024 | 16,75 | 16,80 | 16,60 | 16,80 | -0,59% | 1.549,00 |
| 09.02.2024 | 16,85 | 16,90 | 16,85 | 16,90 | -1,17% | 203,00 |
| 08.02.2024 | 17,00 | 17,10 | 17,00 | 17,10 | 0,59% | 490,00 |
| 07.02.2024 | 16,50 | 17,25 | 16,45 | 17,00 | 1,80% | 1.114,00 |
| 06.02.2024 | 16,45 | 16,90 | 16,45 | 16,70 | -0,30% | 2.194,00 |
| 05.02.2024 | 17,30 | 17,35 | 16,30 | 16,75 | -2,90% | 5.201,00 |
| 02.02.2024 | 17,55 | 17,55 | 17,25 | 17,25 | 0,58% | 1.086,00 |
| 01.02.2024 | 18,00 | 18,00 | 17,15 | 17,15 | -2,28% | 1.192,00 |
| 31.01.2024 | 17,60 | 17,90 | 17,35 | 17,55 | -2,77% | 1.358,00 |
| 30.01.2024 | 17,80 | 18,05 | 17,60 | 18,05 | -0,55% | 875,00 |
| 29.01.2024 | 18,30 | 18,50 | 17,70 | 18,15 | -0,55% | 3.796,00 |
| 26.01.2024 | 18,80 | 18,80 | 18,20 | 18,25 | -0,27% | 6.582,00 |
| 25.01.2024 | 17,85 | 18,30 | 17,80 | 18,30 | 1,95% | 2.749,00 |
| 24.01.2024 | 17,65 | 18,10 | 17,65 | 17,95 | 1,99% | 2.000,00 |
| 23.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 22.01.2024 | 17,70 | 17,70 | 17,60 | 17,60 | -0,28% | 550,00 |
| 19.01.2024 | 17,60 | 17,80 | 17,40 | 17,65 | 0,86% | 798,00 |
| 18.01.2024 | 18,00 | 18,00 | 17,15 | 17,50 | -1,96% | 1.779,00 |
| 17.01.2024 | 17,75 | 18,05 | 17,65 | 17,85 | -0,83% | 595,00 |
| 16.01.2024 | 17,80 | 18,00 | 17,80 | 18,00 | -0,55% | 2.260,00 |
| 15.01.2024 | 18,10 | 18,10 | 18,00 | 18,10 | 1,69% | 272,00 |
| 12.01.2024 | 17,50 | 17,80 | 17,50 | 17,80 | -0,84% | 813,00 |
| 11.01.2024 | 17,80 | 18,30 | 17,80 | 17,95 | 3,76% | 6.850,00 |
| 10.01.2024 | 16,90 | 18,00 | 16,75 | 17,30 | 2,98% | 7.205,00 |
| 09.01.2024 | 16,70 | 16,80 | 16,70 | 16,80 | -0,30% | 1,00 |
| 08.01.2024 | 16,95 | 16,95 | 16,85 | 16,85 | 0,30% | 5,00 |
| 05.01.2024 | 16,65 | 16,80 | 16,65 | 16,80 | -1,18% | 254,00 |
| 04.01.2024 | 16,60 | 17,00 | 16,50 | 17,00 | 0,29% | 874,00 |
| 03.01.2024 | 16,60 | 16,95 | 16,60 | 16,95 | -0,29% | 75,00 |
| 02.01.2024 | 16,45 | 17,00 | 16,45 | 17,00 | 0,89% | 263,00 |
| 29.12.2023 | 16,75 | 16,85 | 16,65 | 16,85 | 0,90% | 2.215,00 |
| 28.12.2023 | 16,55 | 16,80 | 16,40 | 16,70 | -0,60% | 3.312,00 |
| 27.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | 282,00 |
| 22.12.2023 | 16,75 | 17,00 | 16,50 | 16,50 | -2,37% | 1.875,00 |
| 21.12.2023 | 17,40 | 17,40 | 16,90 | 16,90 | -3,15% | 845,00 |
| 20.12.2023 | 17,60 | 17,65 | 17,45 | 17,45 | 0,29% | 87,00 |
| 19.12.2023 | 17,20 | 17,40 | 17,20 | 17,40 | 1,16% | 646,00 |
| 18.12.2023 | 17,60 | 17,95 | 17,20 | 17,20 | -3,10% | 1.864,00 |
| 15.12.2023 | 18,10 | 18,10 | 17,70 | 17,75 | 1,14% | 144,00 |
| 14.12.2023 | 17,55 | 17,60 | 17,55 | 17,55 | -0,57% | 1.556,00 |
| 13.12.2023 | 17,70 | 17,75 | 17,65 | 17,65 | -0,56% | 1.662,00 |
| 12.12.2023 | 17,80 | 17,85 | 17,75 | 17,75 | 0,57% | 258,00 |
| 11.12.2023 | 17,10 | 17,65 | 17,10 | 17,65 | 1,73% | 1.180,00 |
| 08.12.2023 | 17,60 | 17,90 | 17,35 | 17,35 | -0,29% | 1.651,00 |
| 07.12.2023 | 17,50 | 17,50 | 17,30 | 17,40 | 0,29% | 896,00 |
| 06.12.2023 | 17,05 | 17,35 | 17,05 | 17,35 | 2,36% | 2.604,00 |
| 05.12.2023 | 17,00 | 17,10 | 16,80 | 16,95 | -1,17% | 3.121,00 |
| 04.12.2023 | 16,90 | 17,25 | 16,90 | 17,15 | -0,58% | 470,00 |
| 01.12.2023 | 17,70 | 17,70 | 17,00 | 17,25 | -0,58% | 311,00 |
| 30.11.2023 | 17,50 | 17,60 | 17,35 | 17,35 | 2,36% | 914,00 |
| 29.11.2023 | 16,30 | 16,95 | 16,30 | 16,95 | 3,04% | 1.383,00 |
| 28.11.2023 | 16,25 | 16,45 | 16,20 | 16,45 | 0,30% | 501,00 |
| 27.11.2023 | 16,25 | 16,40 | 16,25 | 16,40 | -0,61% | 95,00 |
| 24.11.2023 | 16,40 | 16,50 | 16,40 | 16,50 | 1,54% | 34,00 |
| 23.11.2023 | 16,65 | 16,65 | 16,15 | 16,25 | -3,27% | 315,00 |
| 22.11.2023 | 17,80 | 17,85 | 16,60 | 16,80 | -6,93% | 6.854,00 |
| 21.11.2023 | 18,00 | 18,30 | 18,00 | 18,05 | 0,00% | 5.577,00 |