1,095€
10,05%
Echtzeit-Aktienkurs PT United Tractors Tbk
Bid:
Ask:
Aktienkurse zur PT United Tractors Tbk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 1,09 | 1,11 | 1,00 | 1,10 | 10,05% | - |
| 01.07.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -2,45% | - |
| 30.06.2026 | 1,01 | 1,02 | 1,00 | 1,02 | -2,86% | - |
| 29.06.2026 | 1,02 | 1,05 | 1,02 | 1,05 | -2,78% | - |
| 26.06.2026 | 0,99 | 1,08 | 0,99 | 1,08 | 3,85% | - |
| 25.06.2026 | 1,02 | 1,04 | 1,01 | 1,04 | 1,96% | - |
| 24.06.2026 | 0,99 | 1,02 | 0,99 | 1,02 | -1,92% | - |
| 23.06.2026 | 1,01 | 1,04 | 1,01 | 1,04 | 0,97% | - |
| 22.06.2026 | 1,01 | 1,03 | 1,01 | 1,03 | -1,90% | - |
| 19.06.2026 | 1,03 | 1,05 | 1,03 | 1,05 | 0,00% | - |
| 18.06.2026 | 1,01 | 1,05 | 1,01 | 1,05 | 0,00% | - |
| 17.06.2026 | 1,03 | 1,05 | 1,02 | 1,05 | 0,96% | - |
| 16.06.2026 | 0,99 | 1,04 | 0,99 | 1,04 | 0,00% | - |
| 15.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 12.06.2026 | 1,01 | 1,03 | 1,01 | 1,03 | 4,04% | - |
| 11.06.2026 | 0,97 | 0,99 | 0,97 | 0,99 | -1,00% | - |
| 10.06.2026 | 0,97 | 1,00 | 0,97 | 1,00 | 0,50% | - |
| 09.06.2026 | 0,95 | 1,00 | 0,94 | 1,00 | 5,85% | - |
| 08.06.2026 | 0,91 | 0,94 | 0,91 | 0,94 | -6,93% | - |
| 05.06.2026 | 1,05 | 1,05 | 1,01 | 1,01 | -3,81% | 5.000,00 |
| 04.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 03.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 2,94% | - |
| 02.06.2026 | 0,99 | 1,02 | 0,99 | 1,02 | 0,00% | - |
| 01.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | - |
| 29.05.2026 | 1,06 | 1,06 | 1,04 | 1,04 | -2,80% | - |
| 28.05.2026 | 1,20 | 1,21 | 1,07 | 1,07 | -10,83% | 4.000,00 |
| 27.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 26.05.2026 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | 4.000,00 |
| 25.05.2026 | 1,11 | 1,20 | 1,11 | 1,20 | 9,09% | - |
| 22.05.2026 | 1,08 | 1,10 | 1,08 | 1,10 | -0,90% | - |
| 21.05.2026 | 1,09 | 1,11 | 1,09 | 1,11 | -2,63% | - |
| 20.05.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -2,56% | - |
| 19.05.2026 | 1,16 | 1,17 | 1,16 | 1,17 | -3,31% | - |
| 18.05.2026 | 1,17 | 1,21 | 1,17 | 1,21 | -2,42% | - |
| 15.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 14.05.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 13.05.2026 | 1,23 | 1,24 | 1,23 | 1,24 | -0,80% | - |
| 12.05.2026 | 1,20 | 1,25 | 1,20 | 1,25 | -1,57% | - |
| 11.05.2026 | 1,27 | 1,27 | 1,26 | 1,27 | 0,79% | - |
| 08.05.2026 | 1,31 | 1,31 | 1,26 | 1,26 | -7,35% | - |
| 07.05.2026 | 1,42 | 1,42 | 1,36 | 1,36 | 0,00% | - |
| 06.05.2026 | 1,34 | 1,36 | 1,34 | 1,36 | 0,74% | - |
| 05.05.2026 | 1,34 | 1,35 | 1,33 | 1,35 | 0,00% | - |
| 04.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | 4.500,00 |
| 30.04.2026 | 1,34 | 1,37 | 1,34 | 1,36 | -4,90% | - |
| 29.04.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 0,70% | - |
| 28.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 27.04.2026 | 1,43 | 1,44 | 1,43 | 1,44 | -4,64% | - |
| 24.04.2026 | 1,49 | 1,51 | 1,49 | 1,51 | -0,66% | - |
| 23.04.2026 | 1,51 | 1,52 | 1,51 | 1,52 | -0,65% | - |
| 22.04.2026 | 1,53 | 1,53 | 1,52 | 1,53 | 2,00% | - |
| 21.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 20.04.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 0,00% | - |
| 17.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 16.04.2026 | 1,47 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 15.04.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 14.04.2026 | 1,45 | 1,47 | 1,45 | 1,47 | -0,68% | - |
| 13.04.2026 | 1,45 | 1,48 | 1,45 | 1,48 | 0,00% | - |
| 10.04.2026 | 1,47 | 1,48 | 1,47 | 1,48 | 4,23% | - |
| 09.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | - |
| 08.04.2026 | 1,39 | 1,48 | 1,39 | 1,48 | 3,50% | - |
| 07.04.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -4,03% | - |
| 02.04.2026 | 1,50 | 1,50 | 1,49 | 1,49 | 0,68% | - |
| 01.04.2026 | 1,48 | 1,52 | 1,48 | 1,48 | -1,33% | 500,00 |
| 31.03.2026 | 1,49 | 1,51 | 1,49 | 1,50 | 0,00% | - |
| 30.03.2026 | 1,51 | 1,52 | 1,50 | 1,50 | 1,35% | - |
| 27.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 26.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 2,76% | - |
| 25.03.2026 | 1,48 | 1,48 | 1,45 | 1,45 | 0,00% | - |
| 24.03.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 1,40% | - |
| 23.03.2026 | 1,43 | 1,45 | 1,43 | 1,43 | -1,38% | - |
| 20.03.2026 | 1,44 | 1,45 | 1,44 | 1,45 | -0,68% | - |
| 19.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 18.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 5,07% | - |
| 17.03.2026 | 1,45 | 1,45 | 1,38 | 1,38 | -1,43% | - |
| 16.03.2026 | 1,43 | 1,43 | 1,40 | 1,40 | 3,70% | - |
| 13.03.2026 | 1,43 | 1,43 | 1,35 | 1,35 | -6,90% | - |
| 12.03.2026 | 1,44 | 1,45 | 1,43 | 1,45 | 3,57% | - |
| 11.03.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -2,10% | - |
| 10.03.2026 | 1,46 | 1,46 | 1,43 | 1,43 | 0,00% | - |
| 09.03.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 4,38% | - |
| 06.03.2026 | 1,40 | 1,42 | 1,37 | 1,37 | -4,20% | - |
| 05.03.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 2,88% | - |
| 04.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 03.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 02.03.2026 | 1,39 | 1,39 | 1,38 | 1,38 | 5,34% | - |
| 27.02.2026 | 1,37 | 1,37 | 1,31 | 1,31 | -9,66% | - |
| 26.02.2026 | 1,46 | 1,46 | 1,44 | 1,45 | -3,33% | - |
| 25.02.2026 | 1,49 | 1,50 | 1,49 | 1,50 | 2,04% | - |
| 24.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 23.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 20.02.2026 | 1,47 | 1,47 | 1,46 | 1,47 | 1,38% | - |
| 19.02.2026 | 1,45 | 1,46 | 1,45 | 1,45 | 2,11% | - |
| 18.02.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 2,16% | - |
| 17.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 16.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 13.02.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 2,22% | - |
| 12.02.2026 | 1,37 | 1,37 | 1,35 | 1,35 | 0,75% | - |
| 11.02.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 3,88% | - |
| 10.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |