1,270€
4,10%
Echtzeit-Aktienkurs PT United Tractors Tbk
Bid:
Ask:
Aktienkurse zur PT United Tractors Tbk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -1,64% | - |
| 28.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 27.08.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,81% | - |
| 26.08.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -1,60% | - |
| 25.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 22.08.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 21.08.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 4,92% | - |
| 20.08.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 3,39% | - |
| 19.08.2025 | 1,16 | 1,18 | 1,16 | 1,18 | -1,67% | - |
| 18.08.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 0,00% | - |
| 15.08.2025 | 1,19 | 1,33 | 1,19 | 1,20 | -0,83% | 3.000,00 |
| 14.08.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 1,68% | - |
| 13.08.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -1,65% | - |
| 12.08.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 0,00% | - |
| 11.08.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 0,83% | - |
| 08.08.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 07.08.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 06.08.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -2,48% | - |
| 05.08.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -0,82% | - |
| 04.08.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 1,67% | - |
| 01.08.2025 | 1,19 | 1,20 | 1,18 | 1,20 | -0,83% | - |
| 31.07.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 0,00% | - |
| 30.07.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 1,68% | - |
| 29.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 28.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 25.07.2025 | 1,16 | 1,17 | 1,16 | 1,17 | -1,68% | - |
| 24.07.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 0,85% | 11.000,00 |
| 23.07.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 3,51% | - |
| 22.07.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 21.07.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | - |
| 18.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 17.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 16.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 15.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 14.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 11.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 10.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 09.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
| 08.07.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 4,42% | 10.000,00 |
| 07.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 04.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,04% | - |
| 03.07.2025 | 1,13 | 1,19 | 1,13 | 1,19 | 5,31% | 1.000,00 |
| 02.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 01.07.2025 | 1,16 | 1,16 | 1,13 | 1,13 | 0,00% | - |
| 30.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 27.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 26.06.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,89% | - |
| 25.06.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,90% | - |
| 24.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 23.06.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -1,77% | 5.000,00 |
| 20.06.2025 | 1,13 | 1,16 | 1,13 | 1,13 | 0,00% | - |
| 19.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 18.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -8,13% | - |
| 17.06.2025 | 1,13 | 1,23 | 1,13 | 1,23 | 8,85% | 1.000,00 |
| 16.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 13.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 12.06.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -4,24% | - |
| 11.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 4,42% | - |
| 10.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | - |
| 09.06.2025 | 1,13 | 1,22 | 1,13 | 1,16 | -4,92% | 2.000,00 |
| 06.06.2025 | 1,12 | 1,22 | 1,12 | 1,22 | 7,02% | 1.000,00 |
| 05.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 04.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 03.06.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 0,00% | - |
| 02.06.2025 | 1,09 | 1,11 | 1,09 | 1,11 | -3,48% | - |
| 30.05.2025 | 1,15 | 1,28 | 1,15 | 1,15 | 0,00% | 2.500,00 |
| 29.05.2025 | 1,14 | 1,15 | 1,14 | 1,15 | -3,36% | - |
| 28.05.2025 | 1,10 | 1,19 | 1,10 | 1,19 | 2,59% | 500,00 |
| 27.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | - |
| 26.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 23.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 22.05.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 0,90% | - |
| 21.05.2025 | 1,10 | 1,11 | 1,10 | 1,11 | -5,93% | - |
| 20.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 19.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | - |
| 16.05.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 1,82% | - |
| 15.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 14.05.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 2,78% | - |
| 13.05.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,00% | - |
| 12.05.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 0,00% | - |
| 09.05.2025 | 1,06 | 1,08 | 1,06 | 1,08 | -0,92% | - |
| 08.05.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 0,00% | - |
| 07.05.2025 | 1,07 | 1,09 | 1,07 | 1,09 | -6,03% | - |
| 06.05.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 0,87% | - |
| 05.05.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 02.05.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 1,77% | - |
| 30.04.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 0,89% | - |
| 29.04.2025 | 1,10 | 1,12 | 1,10 | 1,12 | -0,88% | - |
| 28.04.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -0,88% | - |
| 25.04.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | - |
| 24.04.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 23.04.2025 | 1,10 | 1,27 | 1,10 | 1,13 | 0,89% | 6.000,00 |
| 22.04.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 17.04.2025 | 1,14 | 1,14 | 1,12 | 1,12 | 0,00% | - |
| 16.04.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -5,08% | - |
| 15.04.2025 | 1,16 | 1,18 | 1,15 | 1,18 | 0,00% | - |
| 14.04.2025 | 1,14 | 1,18 | 1,14 | 1,18 | 7,27% | - |
| 11.04.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 10.04.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 5,77% | - |
| 09.04.2025 | 1,15 | 1,18 | 1,03 | 1,04 | -9,57% | 2.500,00 |