22,900€
3,25%
Echtzeit-Aktienkurs UTD.INTERNET AG NA
Bid:
Ask:
Aktienkurse zur UTD.INTERNET AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,06 | 22,80 | 22,06 | 22,80 | 2,80% | 100,00 |
| 25.04.2024 | 22,24 | 22,24 | 22,18 | 22,18 | 1,28% | 220,00 |
| 24.04.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 2,05% | - |
| 23.04.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 4,38% | - |
| 22.04.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 1,48% | - |
| 19.04.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -1,07% | - |
| 18.04.2024 | 20,42 | 20,48 | 20,42 | 20,48 | -0,10% | 50,00 |
| 17.04.2024 | 20,10 | 20,50 | 20,10 | 20,50 | 2,50% | 315,00 |
| 16.04.2024 | 20,72 | 20,72 | 20,00 | 20,00 | -4,85% | 100,00 |
| 15.04.2024 | 21,04 | 21,04 | 21,02 | 21,02 | -1,78% | 300,00 |
| 12.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,28% | - |
| 11.04.2024 | 21,46 | 21,46 | 21,46 | 21,46 | -0,19% | - |
| 10.04.2024 | 21,48 | 21,54 | 21,48 | 21,50 | 0,28% | 1.000,00 |
| 09.04.2024 | 21,52 | 21,52 | 21,44 | 21,44 | -0,37% | 49,00 |
| 08.04.2024 | 21,54 | 21,54 | 21,52 | 21,52 | 1,13% | 26,00 |
| 05.04.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -1,66% | 208,00 |
| 04.04.2024 | 21,54 | 21,64 | 21,54 | 21,64 | -0,46% | 236,00 |
| 03.04.2024 | 21,12 | 21,74 | 21,12 | 21,74 | 2,55% | 638,00 |
| 02.04.2024 | 20,90 | 21,66 | 20,90 | 21,20 | 2,71% | 1.363,00 |
| 28.03.2024 | 21,28 | 21,28 | 20,64 | 20,64 | 0,19% | 900,00 |
| 27.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,88% | - |
| 26.03.2024 | 20,42 | 20,42 | 20,42 | 20,42 | -0,97% | - |
| 25.03.2024 | 20,52 | 20,62 | 20,52 | 20,62 | -0,77% | 160,00 |
| 22.03.2024 | 21,02 | 21,02 | 20,78 | 20,78 | -1,80% | 250,00 |
| 21.03.2024 | 22,02 | 22,02 | 21,00 | 21,16 | -1,21% | 636,00 |
| 20.03.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -0,46% | - |
| 19.03.2024 | 21,52 | 21,52 | 21,52 | 21,52 | -1,19% | - |
| 18.03.2024 | 21,84 | 21,84 | 21,78 | 21,78 | 1,49% | 20,00 |
| 15.03.2024 | 21,46 | 21,46 | 21,46 | 21,46 | -0,65% | - |
| 14.03.2024 | 21,66 | 21,90 | 21,50 | 21,60 | -0,55% | 632,00 |
| 13.03.2024 | 21,72 | 21,72 | 21,72 | 21,72 | -0,37% | - |
| 12.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,09% | - |
| 11.03.2024 | 22,16 | 22,16 | 22,04 | 22,04 | -2,39% | 100,00 |
| 08.03.2024 | 22,58 | 22,58 | 22,58 | 22,58 | 1,62% | - |
| 07.03.2024 | 22,14 | 22,28 | 22,14 | 22,22 | 0,27% | 330,00 |
| 06.03.2024 | 22,16 | 22,16 | 22,16 | 22,16 | 0,09% | - |
| 05.03.2024 | 21,90 | 22,14 | 21,90 | 22,14 | -0,18% | 100,00 |
| 04.03.2024 | 22,52 | 22,52 | 22,18 | 22,18 | -0,27% | 15,00 |
| 01.03.2024 | 22,24 | 22,24 | 22,24 | 22,24 | 0,00% | 100,00 |
| 29.02.2024 | 22,22 | 22,42 | 22,22 | 22,24 | -2,20% | 300,00 |
| 28.02.2024 | 22,74 | 22,74 | 22,74 | 22,74 | 0,18% | - |
| 27.02.2024 | 22,34 | 22,70 | 22,34 | 22,70 | 0,18% | 170,00 |
| 26.02.2024 | 22,72 | 23,00 | 22,66 | 22,66 | -1,39% | 460,00 |
| 23.02.2024 | 23,14 | 23,14 | 22,98 | 22,98 | -0,52% | 100,00 |
| 22.02.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -0,26% | 2,00 |
| 21.02.2024 | 23,44 | 23,44 | 23,06 | 23,16 | -1,11% | 2.245,00 |
| 20.02.2024 | 23,08 | 23,44 | 23,08 | 23,42 | 2,45% | 600,00 |
| 19.02.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -1,80% | - |
| 16.02.2024 | 23,82 | 23,82 | 23,28 | 23,28 | -0,85% | 514,00 |
| 15.02.2024 | 23,44 | 23,48 | 23,44 | 23,48 | 0,51% | 150,00 |
| 14.02.2024 | 23,22 | 23,36 | 22,88 | 23,36 | 0,69% | 585,00 |
| 13.02.2024 | 24,16 | 24,16 | 23,20 | 23,20 | -1,61% | 350,00 |
| 12.02.2024 | 23,58 | 23,58 | 23,58 | 23,58 | 0,43% | - |
| 09.02.2024 | 23,48 | 23,48 | 23,46 | 23,48 | 0,00% | 350,00 |
| 08.02.2024 | 23,48 | 23,48 | 23,48 | 23,48 | -1,34% | - |
| 07.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,51% | - |
| 06.02.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -0,59% | - |
| 05.02.2024 | 23,88 | 23,88 | 23,82 | 23,82 | -2,62% | 100,00 |
| 02.02.2024 | 24,22 | 24,46 | 24,22 | 24,46 | 1,92% | 200,00 |
| 01.02.2024 | 24,10 | 24,18 | 24,00 | 24,00 | -1,15% | 360,00 |
| 31.01.2024 | 24,82 | 24,82 | 24,18 | 24,28 | -3,50% | 1.180,00 |
| 30.01.2024 | 24,32 | 25,16 | 24,32 | 25,16 | 2,95% | 217,00 |
| 29.01.2024 | 25,06 | 25,06 | 24,44 | 24,44 | -2,16% | 840,00 |
| 26.01.2024 | 24,48 | 25,00 | 24,48 | 24,98 | -0,08% | 520,00 |
| 25.01.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 0,73% | 350,00 |
| 24.01.2024 | 24,48 | 24,82 | 24,48 | 24,82 | 1,89% | 130,00 |
| 23.01.2024 | 24,16 | 24,36 | 24,16 | 24,36 | 1,50% | 1.108,00 |
| 22.01.2024 | 23,28 | 24,16 | 23,28 | 24,00 | 3,45% | 760,00 |
| 19.01.2024 | 22,82 | 23,20 | 22,82 | 23,20 | 1,05% | 50,00 |
| 18.01.2024 | 22,06 | 22,96 | 22,06 | 22,96 | 4,36% | 4,00 |
| 17.01.2024 | 22,08 | 22,08 | 22,00 | 22,00 | -0,54% | 150,00 |
| 16.01.2024 | 22,06 | 22,14 | 22,06 | 22,12 | -0,63% | 1.005,00 |
| 15.01.2024 | 22,26 | 22,26 | 22,26 | 22,26 | -1,24% | - |
| 12.01.2024 | 22,82 | 22,82 | 22,54 | 22,54 | -1,14% | 50,00 |
| 11.01.2024 | 23,14 | 23,14 | 22,80 | 22,80 | -0,78% | 316,00 |
| 10.01.2024 | 22,98 | 22,98 | 22,98 | 22,98 | 4,26% | - |
| 09.01.2024 | 22,04 | 22,04 | 22,04 | 22,04 | -2,04% | - |
| 08.01.2024 | 22,88 | 22,88 | 22,50 | 22,50 | 0,36% | 285,00 |
| 05.01.2024 | 22,52 | 22,52 | 22,42 | 22,42 | -1,15% | 200,00 |
| 04.01.2024 | 22,60 | 22,68 | 22,60 | 22,68 | 0,35% | 1,00 |
| 03.01.2024 | 23,48 | 23,48 | 22,60 | 22,60 | -3,17% | 600,00 |
| 02.01.2024 | 22,86 | 23,34 | 22,86 | 23,34 | 1,57% | 100,00 |
| 29.12.2023 | 22,98 | 22,98 | 22,98 | 22,98 | 0,00% | - |
| 28.12.2023 | 22,70 | 22,98 | 22,70 | 22,98 | 1,50% | 20,00 |
| 27.12.2023 | 22,92 | 22,92 | 22,64 | 22,64 | -0,35% | 252,00 |
| 22.12.2023 | 22,38 | 22,82 | 22,38 | 22,72 | 2,43% | 445,00 |
| 21.12.2023 | 22,56 | 22,60 | 22,04 | 22,18 | -2,12% | 3.860,00 |
| 20.12.2023 | 20,50 | 22,74 | 20,50 | 22,66 | 13,70% | 3.809,00 |
| 19.12.2023 | 19,93 | 19,93 | 19,93 | 19,93 | 1,17% | - |
| 18.12.2023 | 19,70 | 19,70 | 19,70 | 19,70 | -1,05% | - |
| 15.12.2023 | 19,91 | 19,91 | 19,91 | 19,91 | 0,20% | - |
| 14.12.2023 | 19,31 | 19,95 | 19,31 | 19,87 | 3,54% | 1.094,00 |
| 13.12.2023 | 19,29 | 19,31 | 19,19 | 19,19 | -0,52% | 240,00 |
| 12.12.2023 | 19,42 | 19,42 | 19,29 | 19,29 | -2,92% | 515,00 |
| 11.12.2023 | 19,87 | 19,87 | 19,87 | 19,87 | -0,60% | 25,00 |
| 08.12.2023 | 20,14 | 20,14 | 19,99 | 19,99 | -1,24% | 1.050,00 |
| 07.12.2023 | 20,36 | 20,38 | 20,24 | 20,24 | -0,78% | 150,00 |
| 06.12.2023 | 20,46 | 20,46 | 20,22 | 20,40 | -0,20% | 430,00 |
| 05.12.2023 | 19,96 | 20,44 | 19,96 | 20,44 | -0,39% | 110,00 |
| 04.12.2023 | 20,72 | 20,72 | 20,52 | 20,52 | -0,48% | 504,00 |