39,610€
-5,28%
Echtzeit-Aktienkurs UDR
Bid:
Ask:
Aktienkurse zur UDR Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 40,30 | 40,78 | 39,58 | 39,58 | -5,36% | - |
02.04.2025 | 41,60 | 41,82 | 41,38 | 41,82 | -0,02% | - |
01.04.2025 | 41,46 | 41,91 | 41,46 | 41,83 | 0,29% | - |
31.03.2025 | 40,90 | 41,90 | 40,90 | 41,71 | 1,68% | - |
28.03.2025 | 40,82 | 41,02 | 40,71 | 41,02 | 0,47% | - |
27.03.2025 | 41,11 | 41,42 | 40,76 | 40,83 | -0,66% | - |
26.03.2025 | 40,70 | 41,11 | 40,70 | 41,10 | 0,98% | - |
25.03.2025 | 40,95 | 41,01 | 40,64 | 40,70 | -0,61% | - |
24.03.2025 | 40,26 | 40,95 | 40,26 | 40,95 | 2,40% | - |
21.03.2025 | 40,15 | 40,16 | 39,95 | 39,99 | -0,22% | - |
20.03.2025 | 39,97 | 40,27 | 39,97 | 40,08 | 0,58% | - |
19.03.2025 | 39,67 | 40,02 | 39,59 | 39,85 | 0,76% | - |
18.03.2025 | 40,01 | 40,24 | 39,55 | 39,55 | -1,27% | - |
17.03.2025 | 39,51 | 40,27 | 39,51 | 40,06 | 1,03% | - |
14.03.2025 | 39,26 | 39,71 | 39,26 | 39,65 | 1,41% | - |
13.03.2025 | 39,36 | 39,70 | 39,10 | 39,10 | -0,58% | - |
12.03.2025 | 40,10 | 40,10 | 39,33 | 39,33 | -1,58% | - |
11.03.2025 | 40,74 | 40,74 | 39,74 | 39,96 | -1,94% | - |
10.03.2025 | 40,72 | 41,55 | 40,72 | 40,75 | -0,42% | - |
07.03.2025 | 40,68 | 41,17 | 40,68 | 40,92 | -0,37% | - |
06.03.2025 | 41,62 | 41,62 | 40,52 | 41,07 | -1,72% | - |
05.03.2025 | 42,68 | 42,68 | 41,51 | 41,79 | -2,45% | - |
04.03.2025 | 43,75 | 43,77 | 42,84 | 42,84 | -2,24% | - |
03.03.2025 | 43,22 | 43,82 | 43,11 | 43,82 | 1,01% | - |
28.02.2025 | 42,47 | 43,38 | 42,47 | 43,38 | 2,12% | - |
27.02.2025 | 41,62 | 42,63 | 41,62 | 42,48 | 2,02% | - |
26.02.2025 | 41,58 | 41,79 | 41,44 | 41,64 | -0,22% | - |
25.02.2025 | 41,04 | 42,04 | 41,04 | 41,73 | 1,19% | - |
24.02.2025 | 40,75 | 41,42 | 40,75 | 41,24 | 0,71% | - |
21.02.2025 | 40,80 | 40,95 | 40,56 | 40,95 | 0,32% | - |
20.02.2025 | 40,63 | 40,92 | 40,53 | 40,82 | -0,12% | - |
19.02.2025 | 41,02 | 41,09 | 40,87 | 40,87 | -0,41% | - |
18.02.2025 | 40,94 | 41,16 | 40,78 | 41,04 | 0,37% | - |
17.02.2025 | 40,79 | 40,89 | 40,79 | 40,89 | 0,05% | - |
14.02.2025 | 41,11 | 41,37 | 40,87 | 40,87 | -0,75% | - |
13.02.2025 | 40,67 | 41,18 | 40,67 | 41,18 | 0,73% | - |
12.02.2025 | 41,06 | 41,06 | 40,62 | 40,88 | -0,56% | - |
11.02.2025 | 41,25 | 41,25 | 40,96 | 41,11 | -0,84% | - |
10.02.2025 | 41,43 | 41,50 | 41,03 | 41,46 | -0,26% | - |
07.02.2025 | 41,21 | 41,88 | 41,21 | 41,57 | 0,31% | - |
06.02.2025 | 40,52 | 41,44 | 40,52 | 41,44 | 2,45% | - |
05.02.2025 | 39,85 | 40,50 | 39,85 | 40,45 | 0,90% | - |
04.02.2025 | 40,26 | 40,26 | 39,65 | 40,09 | -0,82% | - |
03.02.2025 | 39,96 | 40,56 | 39,96 | 40,42 | 0,70% | - |
31.01.2025 | 39,73 | 40,26 | 39,73 | 40,14 | 0,90% | - |
30.01.2025 | 39,04 | 40,13 | 39,04 | 39,78 | 1,66% | - |
29.01.2025 | 39,36 | 39,68 | 39,13 | 39,13 | -1,19% | - |
28.01.2025 | 39,60 | 40,32 | 39,60 | 39,60 | -0,13% | - |
27.01.2025 | 38,36 | 39,65 | 38,36 | 39,65 | 2,53% | - |
24.01.2025 | 38,35 | 38,67 | 38,34 | 38,67 | 0,18% | - |
23.01.2025 | 38,73 | 38,73 | 38,39 | 38,60 | -0,54% | - |
22.01.2025 | 39,50 | 39,50 | 38,81 | 38,81 | -1,75% | - |
21.01.2025 | 39,64 | 40,00 | 39,32 | 39,50 | -0,03% | - |
20.01.2025 | 39,78 | 39,78 | 39,51 | 39,51 | -1,32% | - |
17.01.2025 | 40,08 | 40,15 | 40,04 | 40,04 | -0,17% | - |
16.01.2025 | 39,75 | 40,11 | 39,75 | 40,11 | 0,65% | - |
15.01.2025 | 39,85 | 40,51 | 39,85 | 39,85 | -0,20% | - |
14.01.2025 | 39,80 | 40,05 | 39,71 | 39,93 | -0,18% | - |
13.01.2025 | 38,99 | 40,00 | 38,99 | 40,00 | 2,09% | - |
10.01.2025 | 39,41 | 39,55 | 39,12 | 39,18 | -1,48% | - |
09.01.2025 | 39,77 | 39,80 | 39,74 | 39,77 | -0,30% | - |
08.01.2025 | 39,55 | 39,89 | 39,55 | 39,89 | 0,58% | - |
07.01.2025 | 39,67 | 40,20 | 39,66 | 39,66 | -0,43% | - |
06.01.2025 | 41,56 | 41,56 | 39,83 | 39,83 | -4,19% | - |
03.01.2025 | 41,23 | 41,63 | 41,15 | 41,57 | 0,56% | - |
02.01.2025 | 41,76 | 41,89 | 41,22 | 41,34 | 0,39% | - |
30.12.2024 | 41,29 | 41,29 | 41,18 | 41,18 | -1,13% | - |
27.12.2024 | 41,91 | 41,91 | 41,61 | 41,65 | -0,12% | - |
23.12.2024 | 41,56 | 41,70 | 41,27 | 41,70 | 0,12% | - |
20.12.2024 | 40,68 | 41,91 | 40,60 | 41,65 | 1,56% | - |
19.12.2024 | 41,21 | 41,73 | 41,01 | 41,01 | -1,56% | - |
18.12.2024 | 42,12 | 42,56 | 41,66 | 41,66 | -1,63% | - |
17.12.2024 | 42,33 | 42,35 | 42,23 | 42,35 | -0,24% | - |
16.12.2024 | 42,12 | 43,06 | 42,12 | 42,45 | 0,33% | - |
13.12.2024 | 42,63 | 42,63 | 42,30 | 42,31 | -1,12% | - |
12.12.2024 | 41,83 | 43,02 | 41,83 | 42,79 | 1,42% | - |
11.12.2024 | 42,07 | 42,46 | 42,07 | 42,19 | 0,14% | - |
10.12.2024 | 42,30 | 42,43 | 42,07 | 42,13 | -0,78% | - |
09.12.2024 | 42,28 | 42,46 | 42,07 | 42,46 | 0,09% | - |
06.12.2024 | 42,07 | 42,48 | 42,07 | 42,42 | 0,40% | - |
05.12.2024 | 42,58 | 42,58 | 42,09 | 42,25 | -0,98% | - |
04.12.2024 | 42,50 | 42,69 | 42,49 | 42,67 | 0,07% | - |
03.12.2024 | 42,93 | 42,93 | 42,56 | 42,64 | -1,18% | - |
02.12.2024 | 43,36 | 43,36 | 43,02 | 43,15 | -0,16% | - |
29.11.2024 | 43,70 | 43,74 | 42,94 | 43,22 | -0,80% | - |
28.11.2024 | 43,53 | 43,78 | 43,53 | 43,57 | -0,41% | - |
27.11.2024 | 43,63 | 43,75 | 43,59 | 43,75 | 0,34% | - |
26.11.2024 | 43,28 | 43,69 | 43,19 | 43,60 | 0,97% | - |
25.11.2024 | 43,06 | 43,43 | 43,06 | 43,18 | 0,19% | - |
22.11.2024 | 42,61 | 43,16 | 42,61 | 43,10 | 0,76% | - |
21.11.2024 | 42,04 | 42,97 | 41,85 | 42,78 | 2,04% | - |
20.11.2024 | 41,93 | 41,93 | 41,58 | 41,92 | 0,19% | - |
19.11.2024 | 41,76 | 41,98 | 41,46 | 41,84 | 0,12% | - |
18.11.2024 | 41,85 | 41,95 | 41,73 | 41,79 | -0,50% | - |
15.11.2024 | 41,84 | 42,12 | 41,65 | 42,00 | -0,73% | - |
14.11.2024 | 42,58 | 42,58 | 42,04 | 42,31 | -0,56% | - |
13.11.2024 | 41,51 | 42,72 | 41,51 | 42,55 | 2,23% | - |
12.11.2024 | 41,73 | 41,99 | 41,62 | 41,62 | -0,34% | - |
11.11.2024 | 41,35 | 42,12 | 41,35 | 41,76 | 1,02% | - |
08.11.2024 | 40,21 | 41,43 | 40,21 | 41,34 | 3,04% | - |