1,450€
Echtzeit-Aktienkurs PT United Tractors Tbk
Bid:
Ask:
Aktienkurse zur PT United Tractors Tbk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,47 | 1,47 | 1,44 | 1,45 | -7,37% | - |
| 26.02.2026 | 1,56 | 1,56 | 1,55 | 1,56 | -1,58% | - |
| 25.02.2026 | 1,58 | 1,60 | 1,57 | 1,59 | 1,93% | - |
| 24.02.2026 | 1,56 | 1,58 | 1,55 | 1,56 | 0,00% | - |
| 23.02.2026 | 1,55 | 1,56 | 1,50 | 1,56 | 0,32% | 1.645,00 |
| 20.02.2026 | 1,56 | 1,56 | 1,54 | 1,55 | 1,64% | - |
| 19.02.2026 | 1,51 | 1,56 | 1,51 | 1,53 | 2,01% | - |
| 18.02.2026 | 1,47 | 1,51 | 1,47 | 1,50 | 1,01% | - |
| 17.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,34% | - |
| 16.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 13.02.2026 | 1,46 | 1,48 | 1,45 | 1,48 | 8,46% | - |
| 12.02.2026 | 1,43 | 1,46 | 1,36 | 1,36 | 0,74% | - |
| 11.02.2026 | 1,42 | 1,44 | 1,35 | 1,35 | 1,50% | - |
| 10.02.2026 | 1,38 | 1,39 | 1,33 | 1,33 | -1,85% | - |
| 09.02.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 0,74% | - |
| 06.02.2026 | 1,40 | 1,40 | 1,34 | 1,35 | -3,24% | - |
| 05.02.2026 | 1,42 | 1,42 | 1,29 | 1,39 | -1,42% | 2.310,00 |
| 04.02.2026 | 1,37 | 1,42 | 1,37 | 1,41 | 0,00% | - |
| 03.02.2026 | 1,32 | 1,41 | 1,26 | 1,41 | 10,59% | 370,00 |
| 02.02.2026 | 1,33 | 1,33 | 1,24 | 1,28 | -2,30% | 36.000,00 |
| 30.01.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 2,35% | - |
| 29.01.2026 | 1,32 | 1,32 | 1,26 | 1,28 | -0,78% | 163.100,00 |
| 28.01.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 0,78% | - |
| 27.01.2026 | 1,30 | 1,30 | 1,24 | 1,28 | -6,93% | 15.300,00 |
| 26.01.2026 | 1,37 | 1,39 | 1,37 | 1,37 | 5,38% | - |
| 23.01.2026 | 1,38 | 1,39 | 1,30 | 1,30 | -0,76% | - |
| 22.01.2026 | 1,39 | 1,40 | 1,31 | 1,31 | 1,55% | - |
| 21.01.2026 | 1,36 | 1,45 | 1,29 | 1,29 | -19,63% | - |
| 20.01.2026 | 1,60 | 1,62 | 1,60 | 1,61 | 0,31% | - |
| 19.01.2026 | 1,60 | 1,62 | 1,59 | 1,60 | 0,63% | 1.650,00 |
| 16.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 15.01.2026 | 1,60 | 1,61 | 1,57 | 1,58 | -2,47% | - |
| 14.01.2026 | 1,60 | 1,62 | 1,60 | 1,62 | 1,25% | - |
| 13.01.2026 | 1,60 | 1,60 | 1,56 | 1,60 | -0,62% | - |
| 12.01.2026 | 1,56 | 1,61 | 1,56 | 1,61 | 8,05% | - |
| 09.01.2026 | 1,59 | 1,62 | 1,49 | 1,49 | -8,02% | - |
| 08.01.2026 | 1,59 | 1,62 | 1,59 | 1,62 | 0,62% | 18.336,00 |
| 07.01.2026 | 1,61 | 1,62 | 1,60 | 1,61 | 0,63% | - |
| 06.01.2026 | 1,53 | 1,60 | 1,46 | 1,60 | 7,02% | 28.212,00 |
| 05.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,97% | - |
| 02.01.2026 | 1,50 | 1,53 | 1,50 | 1,53 | 8,16% | - |
| 29.12.2025 | 1,50 | 1,53 | 1,41 | 1,41 | -0,70% | - |
| 23.12.2025 | 1,51 | 1,51 | 1,42 | 1,42 | -6,89% | - |
| 22.12.2025 | 1,53 | 1,56 | 1,51 | 1,53 | 8,16% | - |
| 15.12.2025 | 1,41 | 1,47 | 1,41 | 1,41 | -7,84% | - |
| 10.12.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 6,99% | - |
| 09.12.2025 | 1,50 | 1,55 | 1,43 | 1,43 | -14,37% | - |
| 05.12.2025 | 1,53 | 1,67 | 1,53 | 1,67 | 8,44% | 2.300,00 |
| 04.12.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 10,00% | - |
| 03.12.2025 | 1,48 | 1,49 | 1,40 | 1,40 | 0,00% | - |
| 02.12.2025 | 1,49 | 1,49 | 1,40 | 1,40 | 0,00% | - |
| 01.12.2025 | 1,44 | 1,47 | 1,40 | 1,40 | -4,11% | - |
| 28.11.2025 | 1,46 | 1,47 | 1,43 | 1,46 | 0,00% | - |
| 27.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,46% | - |
| 26.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 25.11.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 6,34% | - |
| 24.11.2025 | 1,40 | 1,43 | 1,34 | 1,34 | -2,19% | - |
| 17.11.2025 | 1,45 | 1,46 | 1,37 | 1,37 | -6,16% | - |
| 14.11.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 7,35% | - |
| 11.11.2025 | 1,36 | 1,46 | 1,36 | 1,36 | 0,00% | - |
| 10.11.2025 | 1,45 | 1,46 | 1,36 | 1,36 | -3,55% | - |
| 06.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 4,44% | - |
| 05.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 03.11.2025 | 1,42 | 1,42 | 1,33 | 1,33 | -7,64% | - |
| 31.10.2025 | 1,45 | 1,46 | 1,44 | 1,44 | 2,86% | - |
| 30.10.2025 | 1,46 | 1,48 | 1,40 | 1,40 | 0,00% | - |
| 21.10.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 2,19% | - |
| 20.10.2025 | 1,37 | 1,39 | 1,36 | 1,37 | 9,60% | - |
| 16.10.2025 | 1,34 | 1,35 | 1,25 | 1,25 | -0,79% | - |
| 14.10.2025 | 1,34 | 1,35 | 1,26 | 1,26 | -1,56% | - |
| 13.10.2025 | 1,26 | 1,36 | 1,26 | 1,28 | -4,12% | - |
| 09.10.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 2,30% | - |
| 08.10.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -1,14% | - |
| 07.10.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 0,76% | 2.000,00 |
| 06.10.2025 | 1,31 | 1,32 | 1,31 | 1,31 | -1,13% | - |
| 03.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,92% | - |
| 02.10.2025 | 1,26 | 1,31 | 1,26 | 1,30 | 0,00% | - |
| 01.10.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,78% | - |
| 29.09.2025 | 1,29 | 1,38 | 1,29 | 1,29 | -1,90% | - |
| 25.09.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 2,73% | - |
| 24.09.2025 | 1,33 | 1,37 | 1,28 | 1,28 | -4,12% | - |
| 23.09.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 3,49% | - |
| 22.09.2025 | 1,28 | 1,38 | 1,28 | 1,29 | -5,84% | - |
| 19.09.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 3,40% | - |
| 18.09.2025 | 1,33 | 1,33 | 1,32 | 1,33 | -1,49% | - |
| 17.09.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,75% | - |
| 16.09.2025 | 1,33 | 1,34 | 1,33 | 1,34 | -2,20% | - |
| 15.09.2025 | 1,36 | 1,38 | 1,34 | 1,37 | 5,81% | - |
| 11.09.2025 | 1,34 | 1,38 | 1,29 | 1,29 | -4,09% | - |
| 10.09.2025 | 1,35 | 1,35 | 1,34 | 1,35 | -5,28% | - |
| 09.09.2025 | 1,41 | 1,48 | 1,38 | 1,42 | 2,16% | 10.612,00 |
| 08.09.2025 | 1,40 | 1,41 | 1,38 | 1,39 | 5,70% | - |
| 05.09.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -0,75% | - |
| 04.09.2025 | 1,33 | 1,34 | 1,33 | 1,33 | -1,49% | - |
| 03.09.2025 | 1,35 | 1,36 | 1,33 | 1,35 | -0,74% | - |
| 02.09.2025 | 1,31 | 1,36 | 1,31 | 1,36 | 6,69% | - |
| 01.09.2025 | 1,29 | 1,29 | 1,27 | 1,27 | 0,00% | - |
| 29.08.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -1,93% | - |
| 28.08.2025 | 1,35 | 1,35 | 1,30 | 1,30 | -1,52% | - |
| 27.08.2025 | 1,35 | 1,36 | 1,30 | 1,32 | 1,15% | - |