1,310€
4,80%
Echtzeit-Aktienkurs PT United Tractors Tbk
Bid:
Ask:
Aktienkurse zur PT United Tractors Tbk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,32 | 1,32 | 1,31 | 1,31 | 4,80% | - |
| 11.03.2025 | 1,24 | 1,25 | 1,23 | 1,25 | -0,79% | - |
| 10.03.2025 | 1,13 | 1,26 | 1,13 | 1,26 | -1,56% | - |
| 07.03.2025 | 1,17 | 1,28 | 1,15 | 1,28 | -3,76% | - |
| 06.03.2025 | 1,19 | 1,33 | 1,19 | 1,33 | 3,91% | - |
| 05.03.2025 | 1,13 | 1,28 | 1,13 | 1,28 | 5,79% | - |
| 04.03.2025 | 1,09 | 1,21 | 1,08 | 1,21 | -1,63% | - |
| 03.03.2025 | 1,10 | 1,23 | 1,10 | 1,23 | 12,84% | - |
| 28.02.2025 | 1,10 | 1,10 | 1,08 | 1,09 | -4,39% | - |
| 27.02.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -10,94% | - |
| 26.02.2025 | 1,14 | 1,28 | 1,13 | 1,28 | -0,78% | - |
| 25.02.2025 | 1,17 | 1,29 | 1,16 | 1,29 | -6,52% | - |
| 24.02.2025 | 1,24 | 1,38 | 1,24 | 1,38 | 1,47% | - |
| 21.02.2025 | 1,22 | 1,36 | 1,22 | 1,36 | -0,73% | - |
| 20.02.2025 | 1,36 | 1,37 | 1,23 | 1,37 | -1,44% | - |
| 19.02.2025 | 1,36 | 1,39 | 1,24 | 1,39 | 1,46% | - |
| 18.02.2025 | 1,36 | 1,37 | 1,23 | 1,37 | -0,72% | - |
| 17.02.2025 | 1,36 | 1,38 | 1,25 | 1,38 | -0,72% | - |
| 14.02.2025 | 1,37 | 1,39 | 1,25 | 1,39 | 2,21% | - |
| 13.02.2025 | 1,34 | 1,36 | 1,22 | 1,36 | -1,45% | - |
| 12.02.2025 | 1,38 | 1,38 | 1,23 | 1,38 | 2,22% | - |
| 11.02.2025 | 1,34 | 1,35 | 1,23 | 1,35 | 0,00% | - |
| 10.02.2025 | 1,33 | 1,35 | 1,22 | 1,35 | -2,17% | - |
| 07.02.2025 | 1,34 | 1,38 | 1,23 | 1,38 | -1,43% | - |
| 06.02.2025 | 1,26 | 1,40 | 1,22 | 1,40 | 0,00% | - |
| 05.02.2025 | 1,30 | 1,40 | 1,26 | 1,40 | 0,00% | - |
| 04.02.2025 | 1,30 | 1,40 | 1,25 | 1,40 | 0,72% | - |
| 03.02.2025 | 1,29 | 1,39 | 1,25 | 1,39 | 0,00% | - |
| 31.01.2025 | 1,29 | 1,39 | 1,25 | 1,39 | 2,21% | - |
| 30.01.2025 | 1,26 | 1,36 | 1,22 | 1,36 | -2,86% | - |
| 29.01.2025 | 1,26 | 1,40 | 1,26 | 1,40 | 0,00% | - |
| 28.01.2025 | 1,26 | 1,40 | 1,26 | 1,40 | 0,00% | - |
| 27.01.2025 | 1,25 | 1,40 | 1,25 | 1,40 | 0,00% | - |
| 24.01.2025 | 1,33 | 1,40 | 1,26 | 1,40 | 9,38% | - |
| 23.01.2025 | 1,34 | 1,34 | 1,28 | 1,28 | -11,11% | - |
| 22.01.2025 | 1,34 | 1,44 | 1,29 | 1,44 | 0,70% | - |
| 21.01.2025 | 1,36 | 1,43 | 1,30 | 1,43 | -1,38% | - |
| 20.01.2025 | 1,38 | 1,45 | 1,31 | 1,45 | -2,03% | - |
| 17.01.2025 | 1,39 | 1,48 | 1,34 | 1,48 | 0,68% | - |
| 16.01.2025 | 1,38 | 1,47 | 1,32 | 1,47 | 2,08% | - |
| 15.01.2025 | 1,36 | 1,44 | 1,31 | 1,44 | 0,00% | - |
| 14.01.2025 | 1,36 | 1,44 | 1,31 | 1,44 | 1,41% | - |
| 13.01.2025 | 1,36 | 1,42 | 1,29 | 1,42 | 0,00% | - |
| 10.01.2025 | 1,34 | 1,42 | 1,29 | 1,42 | 0,71% | - |
| 09.01.2025 | 1,32 | 1,41 | 1,27 | 1,41 | -0,70% | - |
| 08.01.2025 | 1,34 | 1,42 | 1,29 | 1,42 | -2,07% | - |
| 07.01.2025 | 1,36 | 1,45 | 1,31 | 1,45 | 1,40% | - |
| 06.01.2025 | 1,34 | 1,43 | 1,29 | 1,43 | -1,38% | - |
| 03.01.2025 | 1,36 | 1,45 | 1,30 | 1,45 | -10,49% | - |
| 02.01.2025 | 1,34 | 1,62 | 1,30 | 1,62 | 24,62% | 1.500,00 |
| 30.12.2024 | 1,34 | 1,34 | 1,30 | 1,30 | -8,45% | - |
| 27.12.2024 | 1,32 | 1,42 | 1,27 | 1,42 | 0,00% | - |
| 23.12.2024 | 1,32 | 1,42 | 1,28 | 1,42 | -1,39% | - |
| 20.12.2024 | 1,32 | 1,44 | 1,28 | 1,44 | -1,37% | - |
| 19.12.2024 | 1,36 | 1,46 | 1,36 | 1,46 | -0,68% | - |
| 18.12.2024 | 1,38 | 1,47 | 1,38 | 1,47 | 0,00% | - |
| 17.12.2024 | 1,41 | 1,47 | 1,31 | 1,47 | -7,55% | - |
| 16.12.2024 | 1,50 | 1,59 | 1,50 | 1,59 | 2,58% | - |
| 13.12.2024 | 1,56 | 1,56 | 1,43 | 1,55 | -1,90% | - |
| 12.12.2024 | 1,49 | 1,70 | 1,42 | 1,58 | 0,64% | 1.500,00 |
| 11.12.2024 | 1,49 | 1,57 | 1,33 | 1,57 | -1,26% | - |
| 10.12.2024 | 1,50 | 1,59 | 1,34 | 1,59 | -0,62% | - |
| 09.12.2024 | 1,52 | 1,60 | 1,37 | 1,60 | 1,91% | - |
| 06.12.2024 | 1,48 | 1,57 | 1,33 | 1,57 | 0,64% | - |
| 05.12.2024 | 1,48 | 1,56 | 1,32 | 1,56 | 0,00% | - |
| 04.12.2024 | 1,47 | 1,56 | 1,47 | 1,56 | 1,96% | - |
| 03.12.2024 | 1,43 | 1,53 | 1,43 | 1,53 | 1,32% | - |
| 02.12.2024 | 1,51 | 1,51 | 1,40 | 1,51 | 0,00% | - |
| 29.11.2024 | 1,48 | 1,51 | 1,38 | 1,51 | -1,95% | - |
| 28.11.2024 | 1,40 | 1,54 | 1,40 | 1,54 | -0,65% | - |
| 27.11.2024 | 1,40 | 1,55 | 1,40 | 1,55 | 0,00% | - |
| 26.11.2024 | 1,40 | 1,55 | 1,40 | 1,55 | -1,27% | - |
| 25.11.2024 | 1,42 | 1,57 | 1,42 | 1,57 | 1,95% | - |
| 22.11.2024 | 1,39 | 1,54 | 1,37 | 1,54 | 1,32% | - |
| 21.11.2024 | 1,53 | 1,53 | 1,36 | 1,52 | 2,01% | - |
| 20.11.2024 | 1,34 | 1,49 | 1,34 | 1,49 | 0,68% | - |
| 19.11.2024 | 1,32 | 1,48 | 1,32 | 1,48 | 1,37% | - |
| 18.11.2024 | 1,31 | 1,46 | 1,31 | 1,46 | -2,01% | - |
| 15.11.2024 | 1,35 | 1,49 | 1,34 | 1,49 | 1,36% | - |
| 14.11.2024 | 1,32 | 1,47 | 1,32 | 1,47 | -1,34% | - |
| 13.11.2024 | 1,33 | 1,49 | 1,33 | 1,49 | -0,67% | - |
| 12.11.2024 | 1,35 | 1,50 | 1,34 | 1,50 | 2,04% | - |
| 11.11.2024 | 1,34 | 1,47 | 1,32 | 1,47 | -3,92% | - |
| 08.11.2024 | 1,35 | 1,53 | 1,34 | 1,53 | 0,66% | - |
| 07.11.2024 | 1,38 | 1,52 | 1,37 | 1,52 | 1,33% | - |
| 06.11.2024 | 1,36 | 1,50 | 1,35 | 1,50 | 0,67% | - |
| 05.11.2024 | 1,34 | 1,49 | 1,33 | 1,49 | -0,67% | - |
| 04.11.2024 | 1,34 | 1,54 | 1,34 | 1,50 | -0,66% | 1.000,00 |
| 01.11.2024 | 1,34 | 1,51 | 1,34 | 1,51 | 14,39% | - |
| 31.10.2024 | 1,37 | 1,37 | 1,32 | 1,32 | -10,20% | - |
| 30.10.2024 | 1,32 | 1,47 | 1,31 | 1,47 | 0,68% | 5.500,00 |
| 29.10.2024 | 1,32 | 1,46 | 1,31 | 1,46 | -2,01% | - |
| 28.10.2024 | 1,34 | 1,49 | 1,34 | 1,49 | 0,00% | - |
| 25.10.2024 | 1,35 | 1,49 | 1,35 | 1,49 | -1,32% | - |
| 24.10.2024 | 1,36 | 1,51 | 1,36 | 1,51 | 0,00% | - |
| 23.10.2024 | 1,37 | 1,51 | 1,36 | 1,51 | -0,66% | - |
| 22.10.2024 | 1,35 | 1,52 | 1,35 | 1,52 | 1,33% | - |
| 21.10.2024 | 1,35 | 1,50 | 1,35 | 1,50 | 0,00% | - |
| 18.10.2024 | 1,36 | 1,50 | 1,35 | 1,50 | 0,00% | - |
| 17.10.2024 | 1,36 | 1,50 | 1,36 | 1,50 | 2,04% | - |