1,380€
2,99%
Echtzeit-Aktienkurs Urban One
Bid:
Ask:
Aktienkurse zur Urban One Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 03.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 02.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 01.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 30.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 7,81% | - |
| 27.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 26.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 25.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 24.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 23.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -6,02% | - |
| 20.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 19.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -4,90% | - |
| 18.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 17.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 10,85% | - |
| 16.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -5,84% | - |
| 13.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 12.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 11.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -5,84% | - |
| 10.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,05% | - |
| 09.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 06.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 05.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 04.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 03.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 02.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 30.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | - |
| 29.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 5,37% | - |
| 28.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 27.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 26.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 23.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 22.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 21.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,92% | - |
| 20.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 19.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 16.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 15.05.2025 | 1,45 | 1,56 | 1,45 | 1,56 | 6,85% | 1.020,00 |
| 14.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 13.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 12.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 6,52% | - |
| 09.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,76% | - |
| 08.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 07.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 06.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,35% | - |
| 05.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 02.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 5,38% | - |
| 30.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,80% | - |
| 29.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 12,20% | - |
| 28.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 25.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 4,24% | - |
| 24.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 23.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 4,42% | - |
| 22.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 17.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 16.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 15.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 14.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 11.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -5,56% | - |
| 10.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 10,53% | - |
| 09.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 08.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 4,50% | - |
| 07.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -11,20% | - |
| 04.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 03.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,82% | - |
| 02.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 01.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 31.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 28.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 27.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 26.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 25.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,88% | - |
| 24.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 21.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 20.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 19.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 18.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,23% | - |
| 17.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 14.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 13.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 12.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 11.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 10.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 07.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 4,07% | - |
| 06.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,91% | - |
| 05.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 04.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 03.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 28.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 27.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 26.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 25.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,11% | - |
| 24.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 21.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 20.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 19.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | - |
| 18.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 17.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 14.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 13.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 12.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | - |