1,103€
11,98%
Echtzeit-Aktienkurs PT United Tractors Tbk
Bid:
Ask:
Aktienkurse zur PT United Tractors Tbk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.05.2026 | 1,24 | 1,24 | 1,21 | 1,23 | 0,82% | - |
| 22.05.2026 | 1,21 | 1,26 | 1,18 | 1,22 | 0,41% | 15.680,00 |
| 21.05.2026 | 1,22 | 1,22 | 1,19 | 1,21 | -2,02% | - |
| 20.05.2026 | 1,24 | 1,24 | 1,22 | 1,24 | -0,40% | - |
| 19.05.2026 | 1,25 | 1,26 | 1,23 | 1,24 | -3,50% | - |
| 18.05.2026 | 1,26 | 1,30 | 1,26 | 1,29 | -3,38% | - |
| 15.05.2026 | 1,33 | 1,42 | 1,30 | 1,33 | -4,66% | 3.448,00 |
| 14.05.2026 | 1,32 | 1,40 | 1,32 | 1,40 | 2,57% | - |
| 13.05.2026 | 1,37 | 1,37 | 1,33 | 1,36 | 0,00% | - |
| 12.05.2026 | 1,35 | 1,38 | 1,34 | 1,36 | -0,37% | - |
| 11.05.2026 | 1,38 | 1,39 | 1,33 | 1,37 | 1,11% | - |
| 08.05.2026 | 1,40 | 1,40 | 1,35 | 1,35 | -6,90% | - |
| 07.05.2026 | 1,45 | 1,46 | 1,44 | 1,45 | 5,84% | - |
| 06.05.2026 | 1,43 | 1,45 | 1,37 | 1,37 | -3,52% | - |
| 05.05.2026 | 1,43 | 1,43 | 1,41 | 1,42 | 2,53% | - |
| 04.05.2026 | 1,44 | 1,44 | 1,35 | 1,39 | -4,15% | 337.500,00 |
| 30.04.2026 | 1,45 | 1,54 | 1,39 | 1,45 | -4,62% | 20.500,00 |
| 29.04.2026 | 1,51 | 1,52 | 1,51 | 1,52 | 0,33% | - |
| 28.04.2026 | 1,51 | 1,52 | 1,50 | 1,51 | -0,98% | - |
| 27.04.2026 | 1,51 | 1,53 | 1,51 | 1,53 | -3,79% | - |
| 24.04.2026 | 1,58 | 1,59 | 1,57 | 1,59 | -1,55% | - |
| 23.04.2026 | 1,60 | 1,62 | 1,60 | 1,61 | -0,31% | - |
| 22.04.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 1,89% | - |
| 21.04.2026 | 1,59 | 1,59 | 1,58 | 1,59 | 1,60% | - |
| 20.04.2026 | 1,57 | 1,58 | 1,56 | 1,56 | 4,00% | - |
| 17.04.2026 | 1,58 | 1,58 | 1,50 | 1,50 | 2,04% | - |
| 16.04.2026 | 1,56 | 1,57 | 1,47 | 1,47 | -5,77% | - |
| 15.04.2026 | 1,56 | 1,57 | 1,55 | 1,56 | 0,00% | - |
| 14.04.2026 | 1,54 | 1,56 | 1,53 | 1,56 | 0,97% | - |
| 13.04.2026 | 1,56 | 1,56 | 1,55 | 1,55 | 4,39% | - |
| 10.04.2026 | 1,56 | 1,57 | 1,48 | 1,48 | -1,66% | - |
| 09.04.2026 | 1,51 | 1,52 | 1,50 | 1,51 | -3,83% | - |
| 08.04.2026 | 1,51 | 1,57 | 1,50 | 1,57 | 1,29% | 30.880,00 |
| 07.04.2026 | 1,63 | 1,63 | 1,52 | 1,55 | -5,21% | 32.810,00 |
| 02.04.2026 | 1,64 | 1,65 | 1,57 | 1,63 | 0,00% | - |
| 01.04.2026 | 1,64 | 1,66 | 1,52 | 1,63 | -0,91% | 15.460,00 |
| 31.03.2026 | 1,64 | 1,73 | 1,64 | 1,65 | 2,81% | - |
| 30.03.2026 | 1,60 | 1,70 | 1,59 | 1,60 | 1,59% | - |
| 27.03.2026 | 1,58 | 1,59 | 1,57 | 1,58 | -0,32% | - |
| 26.03.2026 | 1,58 | 1,59 | 1,57 | 1,58 | 0,64% | - |
| 25.03.2026 | 1,57 | 1,59 | 1,56 | 1,57 | 1,95% | - |
| 24.03.2026 | 1,55 | 1,56 | 1,53 | 1,54 | 0,65% | - |
| 23.03.2026 | 1,53 | 1,55 | 1,52 | 1,53 | -0,33% | - |
| 20.03.2026 | 1,54 | 1,55 | 1,53 | 1,54 | -0,32% | - |
| 19.03.2026 | 1,55 | 1,55 | 1,53 | 1,54 | -0,32% | - |
| 18.03.2026 | 1,54 | 1,55 | 1,53 | 1,55 | 0,32% | 125.000,00 |
| 17.03.2026 | 1,56 | 1,57 | 1,52 | 1,54 | 1,32% | - |
| 16.03.2026 | 1,52 | 1,53 | 1,50 | 1,52 | 1,33% | - |
| 13.03.2026 | 1,54 | 1,54 | 1,42 | 1,50 | -2,60% | - |
| 12.03.2026 | 1,54 | 1,57 | 1,51 | 1,54 | 0,98% | - |
| 11.03.2026 | 1,53 | 1,53 | 1,49 | 1,53 | 0,33% | - |
| 10.03.2026 | 1,55 | 1,55 | 1,51 | 1,52 | 7,04% | - |
| 09.03.2026 | 1,53 | 1,55 | 1,42 | 1,42 | -7,79% | - |
| 06.03.2026 | 1,53 | 1,55 | 1,50 | 1,54 | 1,32% | - |
| 05.03.2026 | 1,53 | 1,55 | 1,51 | 1,52 | 2,36% | - |
| 04.03.2026 | 1,48 | 1,51 | 1,45 | 1,49 | -1,66% | - |
| 03.03.2026 | 1,52 | 1,54 | 1,48 | 1,51 | 3,78% | - |
| 02.03.2026 | 1,46 | 1,48 | 1,45 | 1,46 | 0,34% | - |
| 27.02.2026 | 1,47 | 1,47 | 1,44 | 1,45 | -7,05% | - |
| 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% | - |