1,190€
-10,86%
Echtzeit-Aktienkurs PT United Tractors Tbk
Bid:
Ask:
Aktienkurse zur PT United Tractors Tbk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -10,86% | - |
| 15.10.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 14.10.2026 | 1,25 | 1,34 | 1,25 | 1,34 | -0,74% | - |
| 13.10.2026 | 1,23 | 1,35 | 1,23 | 1,35 | 7,60% | 31.078,00 |
| 12.10.2026 | 1,25 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 09.10.2026 | 1,25 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 07.10.2026 | 1,24 | 1,25 | 1,17 | 1,25 | -1,57% | - |
| 06.10.2026 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 05.10.2026 | 1,27 | 1,28 | 1,27 | 1,27 | 0,79% | - |
| 02.10.2026 | 1,24 | 1,27 | 1,22 | 1,26 | 2,02% | - |
| 01.10.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 30.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 29.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 28.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 25.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 24.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 23.09.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -1,98% | - |
| 22.09.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 21.09.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -4,55% | - |
| 18.09.2026 | 1,24 | 1,51 | 1,24 | 1,32 | -2,94% | 33.088,00 |
| 17.09.2026 | 1,34 | 1,39 | 1,34 | 1,36 | 1,49% | - |
| 16.09.2026 | 1,30 | 1,35 | 1,30 | 1,34 | 5,93% | - |
| 15.09.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 14.09.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 11.09.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 11,95% | - |
| 10.09.2026 | 1,27 | 1,27 | 1,13 | 1,13 | -7,00% | - |
| 09.09.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 08.09.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,10% | - |
| 07.09.2026 | 1,15 | 1,21 | 1,14 | 1,19 | 2,59% | 122.778,00 |
| 04.09.2026 | 1,15 | 1,16 | 1,15 | 1,16 | -2,93% | - |
| 03.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 02.09.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 01.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 31.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 28.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 27.08.2026 | 1,19 | 1,20 | 1,15 | 1,19 | -1,24% | - |
| 26.08.2026 | 1,15 | 1,21 | 1,14 | 1,21 | 4,78% | 4.764,00 |
| 25.08.2026 | 1,10 | 1,15 | 1,10 | 1,15 | 0,00% | - |
| 24.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 4,55% | - |
| 21.08.2026 | 1,15 | 1,15 | 1,10 | 1,10 | -4,35% | - |
| 20.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 19.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 18.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 17.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 14.08.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -2,54% | 45.252,00 |
| 13.08.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 12.08.2026 | 1,20 | 1,20 | 1,15 | 1,18 | -2,07% | - |
| 11.08.2026 | 1,10 | 1,21 | 1,10 | 1,21 | 3,88% | - |
| 10.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,31% | - |
| 07.08.2026 | 1,15 | 1,16 | 1,15 | 1,15 | 1,33% | - |
| 06.08.2026 | 1,15 | 1,16 | 1,13 | 1,13 | -0,44% | - |
| 05.08.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -0,44% | - |
| 04.08.2026 | 1,15 | 1,16 | 1,13 | 1,14 | 0,88% | - |
| 03.08.2026 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 31.07.2026 | 1,16 | 1,16 | 1,13 | 1,13 | -0,44% | - |
| 30.07.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -6,58% | - |
| 28.07.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -2,80% | - |
| 27.07.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 0,81% | - |
| 23.07.2026 | 1,18 | 1,27 | 1,18 | 1,24 | 0,40% | - |
| 22.07.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -3,52% | - |
| 21.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 6,22% | - |
| 20.07.2026 | 1,29 | 1,29 | 1,21 | 1,21 | -8,37% | - |
| 17.07.2026 | 1,32 | 1,32 | 1,30 | 1,32 | 1,54% | - |
| 16.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | - |
| 15.07.2026 | 1,31 | 1,32 | 1,30 | 1,30 | 10,17% | - |
| 14.07.2026 | 1,27 | 1,32 | 1,18 | 1,18 | -3,28% | - |
| 13.07.2026 | 1,20 | 1,25 | 1,20 | 1,22 | 3,39% | - |
| 10.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 09.07.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -1,71% | - |
| 08.07.2026 | 1,17 | 1,18 | 1,15 | 1,17 | 0,86% | - |
| 07.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | 62.400,00 |
| 06.07.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -1,71% | - |
| 03.07.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 6,07% | - |
| 02.07.2026 | 1,09 | 1,10 | 1,08 | 1,10 | 1,85% | - |
| 01.07.2026 | 1,08 | 1,09 | 1,08 | 1,08 | -0,64% | - |
| 30.06.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -1,80% | - |
| 29.06.2026 | 1,10 | 1,12 | 1,10 | 1,11 | 4,72% | - |
| 26.06.2026 | 1,07 | 1,14 | 1,06 | 1,06 | -4,07% | - |
| 25.06.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 2,31% | - |
| 24.06.2026 | 1,08 | 1,10 | 1,07 | 1,08 | 0,00% | - |
| 23.06.2026 | 1,10 | 1,11 | 1,08 | 1,08 | -1,37% | - |
| 22.06.2026 | 1,11 | 1,12 | 1,10 | 1,10 | 4,29% | - |
| 19.06.2026 | 1,07 | 1,14 | 1,05 | 1,05 | -4,55% | - |
| 18.06.2026 | 1,09 | 1,12 | 1,08 | 1,10 | -1,79% | - |
| 17.06.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 1,82% | - |
| 16.06.2026 | 1,07 | 1,10 | 1,07 | 1,10 | -1,79% | 11.506,00 |
| 15.06.2026 | 1,13 | 1,13 | 1,10 | 1,12 | 2,75% | - |
| 12.06.2026 | 1,10 | 1,10 | 1,08 | 1,09 | 3,51% | 1.976,00 |
| 11.06.2026 | 1,03 | 1,05 | 1,03 | 1,05 | 2,23% | - |
| 09.06.2026 | 1,08 | 1,08 | 1,01 | 1,03 | -0,48% | 29.438,00 |
| 08.06.2026 | 1,07 | 1,07 | 1,00 | 1,04 | 0,00% | - |
| 05.06.2026 | 1,07 | 1,09 | 1,02 | 1,04 | -3,72% | 255.107,00 |
| 04.06.2026 | 1,06 | 1,08 | 1,06 | 1,08 | -0,46% | - |
| 03.06.2026 | 1,07 | 1,08 | 1,07 | 1,08 | -4,00% | 24.656,00 |
| 02.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -4,26% | - |
| 01.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 3.960,00 |
| 29.05.2026 | 1,20 | 1,20 | 1,15 | 1,18 | -8,91% | 4.180,00 |
| 28.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 7,50% | - |
| 27.05.2026 | 1,21 | 1,23 | 1,20 | 1,20 | -2,44% | - |
| 26.05.2026 | 1,24 | 1,25 | 1,21 | 1,23 | 0,41% | 160.000,00 |