52,250€
1,46%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 20.02.2025 | 49,40 | 51,50 | 49,40 | 51,50 | 3,83% | 722,00 |
| 19.02.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 2,06% | - |
| 18.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 17.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 14.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -1,22% | - |
| 13.02.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | - |
| 12.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | - |
| 11.02.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 10.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 07.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | - |
| 06.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 05.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 04.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 03.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 31.01.2025 | 48,00 | 49,20 | 48,00 | 49,20 | 2,50% | 60,00 |
| 30.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,83% | - |
| 29.01.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 28.01.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | - |
| 27.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 24.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | 45,00 |
| 23.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 22.01.2025 | 48,60 | 50,00 | 48,60 | 50,00 | 0,40% | 45,00 |
| 21.01.2025 | 49,20 | 49,80 | 49,20 | 49,80 | 1,22% | 75,00 |
| 20.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | - |
| 17.01.2025 | 49,00 | 49,60 | 49,00 | 49,60 | 2,48% | 45,00 |
| 16.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 15.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 14.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 13.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 10.01.2025 | 48,60 | 49,20 | 48,60 | 49,20 | 1,23% | 20,00 |
| 09.01.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 08.01.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 07.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 06.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 03.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 02.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 30.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 27.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 23.12.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | 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 |