Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 28.12.2020 | 54,50 | 54,50 | 54,50 | 54,50 | 0,37% | - |
| 23.12.2020 | 54,20 | 54,30 | 54,20 | 54,30 | 0,37% | - |
| 22.12.2020 | 55,70 | 57,40 | 53,90 | 54,10 | -4,08% | - |
| 21.12.2020 | 53,81 | 56,60 | 53,30 | 56,40 | 4,44% | - |
| 17.12.2020 | 54,40 | 54,40 | 53,50 | 54,00 | -1,28% | - |
| 16.12.2020 | 54,51 | 55,10 | 53,70 | 54,70 | 0,91% | - |
| 15.12.2020 | 54,51 | 55,21 | 54,21 | 54,21 | -0,73% | - |
| 14.12.2020 | 54,31 | 54,61 | 54,31 | 54,61 | 0,55% | - |
| 11.12.2020 | 54,51 | 54,61 | 54,31 | 54,31 | -1,63% | - |
| 08.12.2020 | 55,21 | 55,21 | 55,21 | 55,21 | 2,03% | - |
| 07.12.2020 | 54,11 | 54,11 | 54,11 | 54,11 | 0,37% | - |
| 04.12.2020 | 53,81 | 53,91 | 52,51 | 53,91 | -1,28% | - |
| 01.12.2020 | 54,41 | 54,61 | 54,41 | 54,61 | 5,61% | - |
| 27.11.2020 | 53,21 | 53,21 | 51,71 | 51,71 | -2,07% | - |
| 25.11.2020 | 52,80 | 52,80 | 52,80 | 52,80 | 2,52% | - |
| 24.11.2020 | 53,50 | 53,50 | 51,50 | 51,50 | -5,16% | - |
| 23.11.2020 | 53,00 | 54,70 | 52,90 | 54,30 | 2,26% | - |
| 20.11.2020 | 53,71 | 55,00 | 52,60 | 53,10 | -1,68% | - |
| 19.11.2020 | 54,01 | 54,01 | 54,01 | 54,01 | 1,31% | - |
| 18.11.2020 | 53,31 | 53,31 | 52,31 | 53,31 | 1,72% | - |
| 16.11.2020 | 53,11 | 53,11 | 52,41 | 52,41 | -1,69% | - |
| 13.11.2020 | 53,21 | 54,01 | 52,41 | 53,31 | 2,90% | - |
| 12.11.2020 | 51,81 | 51,81 | 51,81 | 51,81 | 0,39% | - |
| 11.11.2020 | 51,81 | 52,01 | 51,61 | 51,61 | 2,79% | - |
| 09.11.2020 | 50,21 | 50,21 | 50,11 | 50,21 | -3,08% | - |
| 06.11.2020 | 51,60 | 52,00 | 51,45 | 51,80 | -0,38% | - |
| 05.11.2020 | 52,00 | 52,10 | 52,00 | 52,00 | 0,48% | - |
| 04.11.2020 | 51,45 | 51,75 | 51,45 | 51,75 | 0,58% | - |
| 03.11.2020 | 51,55 | 51,55 | 51,45 | 51,45 | -1,06% | - |
| 02.11.2020 | 51,75 | 52,40 | 51,45 | 52,00 | 0,19% | - |
| 30.10.2020 | 51,90 | 52,00 | 51,90 | 51,90 | -0,19% | - |
| 28.10.2020 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 27.10.2020 | 52,40 | 52,40 | 51,45 | 52,00 | -0,95% | - |
| 26.10.2020 | 52,20 | 52,60 | 52,00 | 52,50 | -0,57% | - |
| 22.10.2020 | 52,80 | 52,80 | 52,80 | 52,80 | -0,56% | - |
| 20.10.2020 | 53,10 | 53,10 | 53,10 | 53,10 | -2,21% | - |
| 19.10.2020 | 54,65 | 54,65 | 51,15 | 54,30 | -6,06% | - |
| 16.10.2020 | 58,70 | 58,70 | 57,80 | 57,80 | -2,86% | - |
| 14.10.2020 | 59,50 | 59,50 | 59,50 | 59,50 | -0,50% | - |
| 13.10.2020 | 60,10 | 60,20 | 59,50 | 59,80 | -0,50% | - |
| 12.10.2020 | 60,10 | 60,30 | 60,10 | 60,10 | -0,50% | - |
| 09.10.2020 | 60,10 | 60,40 | 60,10 | 60,40 | 0,50% | - |
| 08.10.2020 | 60,10 | 60,10 | 60,10 | 60,10 | 0,00% | - |
| 07.10.2020 | 59,10 | 60,80 | 59,10 | 60,10 | 1,69% | - |
| 06.10.2020 | 59,10 | 59,10 | 59,10 | 59,10 | 0,34% | - |
| 05.10.2020 | 58,90 | 58,90 | 58,90 | 58,90 | 3,15% | - |
| 02.10.2020 | 57,10 | 57,10 | 57,10 | 57,10 | -1,38% | - |
| 01.10.2020 | 59,90 | 59,90 | 57,90 | 57,90 | -3,34% | - |
| 30.09.2020 | 57,80 | 59,90 | 57,80 | 59,90 | -2,28% | - |
| 29.09.2020 | 61,00 | 61,70 | 60,70 | 61,30 | 5,15% | - |
| 28.09.2020 | 59,80 | 61,90 | 58,00 | 58,30 | -2,19% | - |
| 25.09.2020 | 59,41 | 59,61 | 59,31 | 59,61 | 1,71% | - |
| 24.09.2020 | 58,31 | 58,61 | 58,31 | 58,61 | 0,51% | - |
| 23.09.2020 | 58,41 | 58,41 | 58,31 | 58,31 | 1,75% | - |
| 22.09.2020 | 57,31 | 57,31 | 57,31 | 57,31 | 0,53% | - |
| 21.09.2020 | 56,61 | 57,31 | 56,01 | 57,01 | 1,60% | - |
| 18.09.2020 | 56,01 | 56,81 | 55,91 | 56,11 | 2,19% | - |
| 17.09.2020 | 54,61 | 54,91 | 54,61 | 54,91 | -0,72% | - |
| 16.09.2020 | 53,80 | 55,41 | 53,80 | 55,31 | 3,18% | - |
| 15.09.2020 | 53,60 | 53,60 | 53,60 | 53,60 | -0,75% | - |
| 02.09.2020 | 54,01 | 54,01 | 54,01 | 54,01 | 0,19% | - |
| 01.09.2020 | 54,01 | 54,11 | 53,91 | 53,91 | 0,00% | - |
| 31.08.2020 | 53,91 | 54,01 | 53,91 | 53,91 | -0,19% | - |
| 28.08.2020 | 53,71 | 54,01 | 53,71 | 54,01 | 0,00% | - |
| 27.08.2020 | 54,01 | 54,01 | 54,01 | 54,01 | 0,19% | - |
| 26.08.2020 | 53,81 | 54,11 | 53,61 | 53,91 | 0,00% | - |
| 25.08.2020 | 53,91 | 53,91 | 53,91 | 53,91 | 0,37% | - |
| 21.08.2020 | 54,21 | 54,21 | 52,81 | 53,71 | -2,53% | - |
| 06.08.2020 | 55,40 | 55,40 | 54,00 | 55,10 | -3,33% | - |
| 05.08.2020 | 56,40 | 57,80 | 56,40 | 57,00 | 2,33% | - |
| 04.08.2020 | 54,70 | 55,70 | 54,70 | 55,70 | 2,76% | - |
| 03.08.2020 | 54,41 | 54,41 | 54,21 | 54,21 | -0,73% | - |
| 31.07.2020 | 54,61 | 54,61 | 54,51 | 54,61 | 0,18% | - |
| 30.07.2020 | 54,41 | 54,61 | 54,31 | 54,51 | 1,11% | - |
| 29.07.2020 | 54,51 | 54,51 | 53,91 | 53,91 | 0,00% | - |
| 24.07.2020 | 54,01 | 54,01 | 53,91 | 53,91 | 0,00% | - |
| 23.07.2020 | 54,21 | 54,21 | 53,91 | 53,91 | -1,10% | - |
| 20.07.2020 | 54,01 | 54,61 | 53,91 | 54,51 | 0,37% | - |
| 17.07.2020 | 55,71 | 55,81 | 53,91 | 54,31 | -2,51% | - |
| 16.07.2020 | 54,81 | 55,71 | 54,81 | 55,71 | -0,54% | - |
| 14.07.2020 | 55,50 | 56,21 | 53,90 | 56,01 | 0,01% | - |
| 13.07.2020 | 56,00 | 56,00 | 56,00 | 56,00 | 1,08% | - |
| 10.07.2020 | 56,81 | 56,81 | 55,40 | 55,40 | -1,77% | - |
| 09.07.2020 | 54,70 | 56,40 | 54,70 | 56,40 | 3,11% | - |
| 08.07.2020 | 54,60 | 54,70 | 54,60 | 54,70 | 0,18% | - |
| 07.07.2020 | 54,40 | 54,80 | 54,40 | 54,60 | 0,18% | - |
| 06.07.2020 | 55,60 | 55,60 | 54,40 | 54,50 | 0,00% | - |
| 03.07.2020 | 56,21 | 56,21 | 54,50 | 54,50 | -3,03% | - |
| 02.07.2020 | 56,21 | 56,50 | 56,21 | 56,21 | 0,00% | - |
| 01.07.2020 | 56,20 | 56,60 | 56,20 | 56,21 | -0,70% | - |
| 30.06.2020 | 56,50 | 57,30 | 56,50 | 56,60 | -1,22% | - |
| 29.06.2020 | 55,10 | 57,30 | 55,10 | 57,30 | 3,99% | - |
| 26.06.2020 | 55,80 | 55,80 | 55,00 | 55,10 | -2,30% | - |
| 25.06.2020 | 56,00 | 56,40 | 55,20 | 56,40 | 1,26% | - |
| 23.06.2020 | 54,81 | 56,00 | 54,81 | 55,70 | 2,38% | - |
| 22.06.2020 | 53,71 | 54,41 | 53,71 | 54,41 | 2,26% | - |
| 19.06.2020 | 53,01 | 53,21 | 52,41 | 53,21 | -0,93% | - |
| 18.06.2020 | 53,01 | 53,81 | 52,41 | 53,71 | -1,47% | - |
| 17.06.2020 | 54,41 | 54,61 | 54,41 | 54,51 | 1,11% | - |