56,750€
-1,30%
Echtzeit-Aktienkurs UZIN UTZ SE O.N.
Bid:
Ask:
Aktienkurse zur UZIN UTZ SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -3,48% | 30,00 |
| 02.04.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 01.04.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -4,13% | - |
| 31.03.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 28.03.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | - |
| 27.03.2025 | 61,00 | 61,00 | 60,50 | 60,50 | 1,68% | 45,00 |
| 26.03.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 3,48% | - |
| 25.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -5,74% | - |
| 24.03.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -0,81% | - |
| 21.03.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -2,38% | - |
| 20.03.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 1,61% | - |
| 19.03.2025 | 64,00 | 64,00 | 62,00 | 62,00 | -2,36% | 75,00 |
| 18.03.2025 | 64,00 | 64,50 | 63,50 | 63,50 | 1,60% | 191,00 |
| 17.03.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 8,70% | - |
| 14.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -4,96% | - |
| 13.03.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 4,31% | - |
| 12.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -2,52% | - |
| 11.03.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | - |
| 10.03.2025 | 58,50 | 60,00 | 58,50 | 60,00 | 0,84% | 380,00 |
| 07.03.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 2,59% | - |
| 06.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 5,45% | - |
| 05.03.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 04.03.2025 | 58,00 | 58,00 | 54,50 | 54,50 | -5,22% | 80,00 |
| 03.03.2025 | 59,50 | 59,50 | 57,50 | 57,50 | -1,71% | 221,00 |
| 28.02.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 27.02.2025 | 57,00 | 58,00 | 57,00 | 58,00 | -3,33% | 5,00 |
| 26.02.2025 | 57,50 | 60,00 | 57,50 | 60,00 | 5,26% | 4,00 |
| 25.02.2025 | 57,50 | 57,50 | 57,00 | 57,00 | 0,00% | 31,00 |
| 24.02.2025 | 52,00 | 57,00 | 52,00 | 57,00 | 11,76% | 295,00 |
| 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% | - |