18,250€
0,27%
Echtzeit-Aktienkurs USU Software AG
Bid:
Ask:
Aktienkurse zur USU Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,25 | 18,30 | 18,20 | 18,28 | 0,41% | - |
| 25.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | - |
| 24.04.2024 | 18,25 | 18,25 | 18,15 | 18,15 | 12,38% | 450,00 |
| 23.04.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -1,22% | - |
| 22.04.2024 | 16,30 | 16,35 | 16,30 | 16,35 | 0,62% | 500,00 |
| 19.04.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -0,61% | - |
| 18.04.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,30% | - |
| 17.04.2024 | 16,30 | 16,40 | 16,30 | 16,40 | 0,31% | 140,00 |
| 16.04.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 0,62% | - |
| 15.04.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -0,31% | - |
| 12.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 11.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 10.04.2024 | 16,25 | 16,40 | 16,25 | 16,40 | 0,00% | 25,00 |
| 09.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | - |
| 08.04.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,00% | - |
| 05.04.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,30% | - |
| 04.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,30% | - |
| 03.04.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,61% | 100,00 |
| 02.04.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,91% | - |
| 28.03.2024 | 16,45 | 16,50 | 16,45 | 16,50 | 0,30% | 100,00 |
| 27.03.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,00% | - |
| 26.03.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,30% | - |
| 25.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | 50,00 |
| 22.03.2024 | 16,40 | 16,70 | 16,40 | 16,70 | 0,30% | 4,00 |
| 21.03.2024 | 16,55 | 16,65 | 16,55 | 16,65 | -0,30% | 4,00 |
| 20.03.2024 | 16,65 | 16,70 | 16,65 | 16,70 | -0,30% | 79,00 |
| 19.03.2024 | 16,65 | 16,75 | 16,65 | 16,75 | 0,00% | 4,00 |
| 18.03.2024 | 16,55 | 16,75 | 16,55 | 16,75 | 1,21% | 207,00 |
| 15.03.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | - |
| 14.03.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -0,90% | - |
| 13.03.2024 | 16,65 | 16,70 | 16,65 | 16,70 | 4,05% | 270,00 |
| 12.03.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -0,62% | - |
| 11.03.2024 | 16,40 | 16,40 | 16,15 | 16,15 | -0,62% | 50,00 |
| 08.03.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 2,85% | - |
| 07.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 06.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,32% | - |
| 05.03.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -0,32% | - |
| 04.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,32% | - |
| 01.03.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -0,32% | - |
| 29.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 28.02.2024 | 15,85 | 16,10 | 15,85 | 16,10 | 1,90% | 100,00 |
| 27.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 26.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,31% | - |
| 23.02.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -0,62% | - |
| 22.02.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,31% | - |
| 21.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 20.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,72% | - |
| 19.02.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | - |
| 16.02.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | - |
| 15.02.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | - |
| 14.02.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,30% | - |
| 13.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 12.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 09.02.2024 | 16,60 | 16,70 | 16,60 | 16,70 | -0,89% | 64,00 |
| 08.02.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 2,43% | - |
| 07.02.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -2,66% | - |
| 06.02.2024 | 16,45 | 16,90 | 16,45 | 16,90 | -0,88% | 100,00 |
| 05.02.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,89% | - |
| 02.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -4,25% | - |
| 01.02.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,00% | - |
| 31.01.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,56% | - |
| 30.01.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,84% | - |
| 29.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,38% | - |
| 26.01.2024 | 17,95 | 18,15 | 17,95 | 18,15 | 2,83% | 150,00 |
| 25.01.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,57% | - |
| 24.01.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,00% | - |
| 23.01.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 1,15% | - |
| 22.01.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 0,29% | - |
| 19.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,98% | - |
| 18.01.2024 | 17,45 | 17,65 | 17,45 | 17,65 | -1,12% | 30,00 |
| 17.01.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,83% | - |
| 16.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 15.01.2024 | 17,45 | 17,80 | 17,45 | 17,80 | 1,42% | 75,00 |
| 12.01.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -1,40% | - |
| 11.01.2024 | 17,30 | 17,80 | 17,30 | 17,80 | 5,95% | 1,00 |
| 10.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 09.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | - |
| 08.01.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -0,90% | - |
| 05.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | - |
| 04.01.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | - |
| 03.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 02.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,91% | - |
| 29.12.2023 | 16,55 | 16,55 | 16,55 | 16,55 | 0,61% | - |
| 28.12.2023 | 16,45 | 16,45 | 16,45 | 16,45 | 0,00% | 2,00 |
| 27.12.2023 | 16,45 | 16,45 | 16,45 | 16,45 | -1,50% | - |
| 22.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | -2,62% | - |
| 21.12.2023 | 17,15 | 17,15 | 17,15 | 17,15 | 0,59% | - |
| 20.12.2023 | 17,05 | 17,05 | 17,05 | 17,05 | 0,59% | - |
| 19.12.2023 | 16,95 | 16,95 | 16,95 | 16,95 | -2,87% | - |
| 18.12.2023 | 17,45 | 17,45 | 17,45 | 17,45 | 0,87% | - |
| 15.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 14.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -0,86% | - |
| 13.12.2023 | 17,45 | 17,45 | 17,45 | 17,45 | 0,58% | - |
| 12.12.2023 | 17,35 | 17,35 | 17,35 | 17,35 | -3,88% | - |
| 11.12.2023 | 17,05 | 18,05 | 17,05 | 18,05 | 5,56% | 150,00 |
| 08.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 07.12.2023 | 16,90 | 17,30 | 16,90 | 17,30 | 0,29% | 52,00 |
| 06.12.2023 | 16,65 | 17,25 | 16,65 | 17,25 | 1,77% | 40,00 |
| 05.12.2023 | 17,25 | 17,25 | 16,95 | 16,95 | -0,88% | 100,00 |
| 04.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,29% | - |