48,300€
0,21%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 48,10 | 48,60 | 48,00 | 48,20 | 0,00% | 175,00 |
| 20.12.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 19.12.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 18.12.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 17.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 16.12.2024 | 48,20 | 48,20 | 48,00 | 48,00 | -0,41% | 400,00 |
| 13.12.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | 10,00 |
| 12.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 11.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 10.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 09.12.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 06.12.2024 | 48,20 | 48,60 | 48,20 | 48,60 | 0,83% | 10,00 |
| 05.12.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 04.12.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 03.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 02.12.2024 | 49,20 | 49,20 | 48,40 | 48,40 | -1,22% | 213,00 |
| 29.11.2024 | 48,60 | 49,00 | 48,60 | 49,00 | 0,41% | 25,00 |
| 28.11.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 27.11.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | - |
| 26.11.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -4,16% | - |
| 25.11.2024 | 48,80 | 50,50 | 48,80 | 50,50 | 5,65% | 10,00 |
| 22.11.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 21.11.2024 | 47,60 | 47,80 | 47,60 | 47,80 | 0,84% | 40,00 |
| 20.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 19.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 18.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 15.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | - |
| 14.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -2,93% | - |
| 13.11.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 12.11.2024 | 48,20 | 48,20 | 48,00 | 48,00 | -0,41% | 40,00 |
| 11.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 08.11.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 07.11.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 06.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 05.11.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 04.11.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 01.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 31.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 30.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 29.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 28.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 25.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 24.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 23.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 22.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 21.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | - |
| 18.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | 4,00 |
| 17.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 16.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 15.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 14.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 11.10.2024 | 46,20 | 48,00 | 46,20 | 48,00 | 2,13% | 40,00 |
| 10.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | 70,00 |
| 09.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 08.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 07.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 04.10.2024 | 46,60 | 48,00 | 46,60 | 48,00 | 3,00% | 50,00 |
| 03.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 02.10.2024 | 46,80 | 47,20 | 46,80 | 47,20 | 0,43% | 45,00 |
| 01.10.2024 | 46,20 | 47,80 | 46,20 | 47,00 | 2,17% | 78,00 |
| 30.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 30,00 |
| 27.09.2024 | 47,20 | 47,20 | 45,60 | 45,60 | -1,30% | 4,00 |
| 26.09.2024 | 47,60 | 48,80 | 46,20 | 46,20 | -3,35% | 1.915,00 |
| 25.09.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 24.09.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 23.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 20.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | - |
| 19.09.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | - |
| 18.09.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 17.09.2024 | 49,20 | 50,00 | 49,20 | 50,00 | 1,21% | 10,00 |
| 16.09.2024 | 49,20 | 49,40 | 49,20 | 49,40 | 0,41% | 40,00 |
| 13.09.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 12.09.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | 25,00 |
| 11.09.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | 43,00 |
| 10.09.2024 | 47,20 | 49,00 | 47,20 | 49,00 | 2,51% | 162,00 |
| 09.09.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | 20,00 |
| 06.09.2024 | 46,60 | 47,00 | 46,60 | 47,00 | -1,26% | 10,00 |
| 05.09.2024 | 47,00 | 47,60 | 46,60 | 47,60 | 1,28% | 40,00 |
| 04.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 03.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 02.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 30.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 29.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 28.08.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -2,48% | - |
| 27.08.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 26.08.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 5,24% | - |
| 23.08.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 22.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | 25,00 |
| 21.08.2024 | 46,20 | 46,40 | 46,20 | 46,40 | -2,52% | 10,00 |
| 20.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 19.08.2024 | 47,80 | 48,00 | 47,80 | 48,00 | -0,83% | 29,00 |
| 16.08.2024 | 47,60 | 48,40 | 47,60 | 48,40 | 1,68% | 30,00 |
| 15.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 14.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 13.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 12.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 3,03% | - |
| 09.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,53% | - |
| 08.08.2024 | 46,60 | 47,40 | 46,60 | 47,40 | 1,28% | 4,00 |
| 07.08.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 06.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |