1,165€
0,43%
Echtzeit-Aktienkurs PT United Tractors Tbk
Bid:
Ask:
Aktienkurse zur PT United Tractors Tbk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -8,53% | - |
| 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% | - |
| 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% | - |