1,305€
5,24%
Echtzeit-Aktienkurs PT United Tractors Tbk
Bid:
Ask:
Aktienkurse zur PT United Tractors Tbk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,23 | 1,32 | 1,23 | 1,31 | -2,25% | - |
| 11.03.2025 | 1,33 | 1,34 | 1,32 | 1,34 | 0,00% | - |
| 10.03.2025 | 1,25 | 1,36 | 1,25 | 1,34 | -2,20% | - |
| 07.03.2025 | 1,38 | 1,42 | 1,36 | 1,37 | -3,53% | - |
| 06.03.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 4,43% | - |
| 05.03.2025 | 1,35 | 1,39 | 1,35 | 1,36 | 6,27% | - |
| 04.03.2025 | 1,29 | 1,30 | 1,28 | 1,28 | -2,30% | - |
| 03.03.2025 | 1,33 | 1,33 | 1,31 | 1,31 | 0,77% | - |
| 28.02.2025 | 1,29 | 1,31 | 1,29 | 1,30 | -4,78% | 350,00 |
| 27.02.2025 | 1,37 | 1,37 | 1,35 | 1,36 | 0,74% | - |
| 26.02.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -1,10% | - |
| 25.02.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -7,46% | - |
| 24.02.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 2,43% | - |
| 21.02.2025 | 1,48 | 1,49 | 1,44 | 1,44 | -0,35% | - |
| 20.02.2025 | 1,45 | 1,50 | 1,45 | 1,45 | -2,03% | - |
| 19.02.2025 | 1,50 | 1,51 | 1,47 | 1,48 | 1,37% | - |
| 18.02.2025 | 1,50 | 1,50 | 1,45 | 1,46 | -1,02% | - |
| 17.02.2025 | 1,50 | 1,51 | 1,46 | 1,47 | 0,00% | - |
| 14.02.2025 | 1,51 | 1,51 | 1,47 | 1,47 | 2,44% | - |
| 13.02.2025 | 1,47 | 1,48 | 1,44 | 1,44 | -1,03% | - |
| 12.02.2025 | 1,52 | 1,52 | 1,45 | 1,45 | 0,35% | - |
| 11.02.2025 | 1,48 | 1,49 | 1,44 | 1,45 | 0,70% | - |
| 10.02.2025 | 1,42 | 1,47 | 1,42 | 1,44 | -1,71% | - |
| 07.02.2025 | 1,48 | 1,50 | 1,45 | 1,46 | 0,69% | - |
| 06.02.2025 | 1,44 | 1,54 | 1,43 | 1,45 | -3,01% | 3.250,00 |
| 05.02.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 1,36% | - |
| 04.02.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 0,00% | - |
| 03.02.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 0,34% | - |
| 31.01.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 2,44% | - |
| 30.01.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -4,01% | - |
| 29.01.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,00% | - |
| 28.01.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,67% | - |
| 27.01.2025 | 1,50 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 24.01.2025 | 1,51 | 1,52 | 1,48 | 1,49 | -2,30% | - |
| 23.01.2025 | 1,44 | 1,54 | 1,44 | 1,52 | 0,00% | - |
| 22.01.2025 | 1,52 | 1,53 | 1,52 | 1,52 | -0,33% | - |
| 21.01.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -0,65% | - |
| 20.01.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -2,54% | - |
| 17.01.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 1,61% | - |
| 16.01.2025 | 1,56 | 1,57 | 1,55 | 1,55 | 0,98% | - |
| 15.01.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 14.01.2025 | 1,54 | 1,56 | 1,53 | 1,54 | 0,33% | - |
| 13.01.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 0,99% | - |
| 10.01.2025 | 1,51 | 1,53 | 1,49 | 1,52 | 1,34% | - |
| 09.01.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -1,32% | - |
| 08.01.2025 | 1,52 | 1,53 | 1,51 | 1,52 | -1,94% | - |
| 07.01.2025 | 1,54 | 1,55 | 1,53 | 1,55 | 3,00% | - |
| 06.01.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -1,64% | - |
| 03.01.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -0,97% | - |
| 02.01.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 1,65% | - |
| 30.12.2024 | 1,51 | 1,56 | 1,51 | 1,52 | -0,98% | - |
| 27.12.2024 | 1,49 | 1,53 | 1,49 | 1,53 | 1,32% | - |
| 23.12.2024 | 1,50 | 1,52 | 1,50 | 1,51 | -0,33% | - |
| 20.12.2024 | 1,48 | 1,53 | 1,46 | 1,52 | -0,98% | - |
| 19.12.2024 | 1,50 | 1,53 | 1,50 | 1,53 | -1,92% | 800,00 |
| 18.12.2024 | 1,52 | 1,58 | 1,51 | 1,56 | 0,32% | 800,00 |
| 17.12.2024 | 1,54 | 1,70 | 1,53 | 1,56 | -6,04% | - |
| 16.12.2024 | 1,62 | 1,67 | 1,62 | 1,66 | 6,77% | - |
| 13.12.2024 | 1,75 | 1,76 | 1,55 | 1,55 | -14,60% | 199.999,00 |
| 12.12.2024 | 1,62 | 1,88 | 1,51 | 1,82 | 10,67% | 201.500,00 |
| 11.12.2024 | 1,62 | 1,67 | 1,33 | 1,64 | -0,30% | - |
| 10.12.2024 | 1,64 | 1,66 | 1,51 | 1,65 | -0,60% | 389,00 |
| 09.12.2024 | 1,60 | 1,70 | 1,49 | 1,66 | 0,91% | - |
| 06.12.2024 | 1,63 | 1,67 | 1,51 | 1,64 | -0,30% | - |
| 05.12.2024 | 1,61 | 1,65 | 1,50 | 1,65 | 0,92% | - |
| 04.12.2024 | 1,56 | 1,65 | 0,85 | 1,63 | 0,62% | - |
| 03.12.2024 | 1,54 | 1,62 | 0,93 | 1,62 | -0,61% | 150,00 |
| 02.12.2024 | 1,61 | 1,65 | 1,54 | 1,63 | 1,24% | - |
| 29.11.2024 | 1,57 | 1,62 | 1,54 | 1,61 | -0,92% | - |
| 28.11.2024 | 1,63 | 1,65 | 1,63 | 1,63 | 0,31% | - |
| 27.11.2024 | 1,63 | 1,66 | 1,62 | 1,62 | -0,31% | - |
| 26.11.2024 | 1,61 | 1,64 | 1,55 | 1,63 | -0,91% | - |
| 25.11.2024 | 1,64 | 1,64 | 1,56 | 1,64 | 1,23% | 1.136,00 |
| 22.11.2024 | 1,59 | 1,63 | 1,54 | 1,62 | 1,25% | - |
| 21.11.2024 | 1,56 | 1,60 | 1,52 | 1,60 | 0,95% | - |
| 20.11.2024 | 1,54 | 1,59 | 1,52 | 1,59 | 0,63% | - |
| 19.11.2024 | 1,53 | 1,58 | 1,52 | 1,58 | 1,94% | - |
| 18.11.2024 | 1,52 | 1,55 | 1,51 | 1,55 | -2,52% | - |
| 15.11.2024 | 1,52 | 1,59 | 1,52 | 1,59 | 1,93% | - |
| 14.11.2024 | 1,52 | 1,56 | 1,51 | 1,56 | -1,27% | 200,00 |
| 13.11.2024 | 1,54 | 1,58 | 1,52 | 1,58 | -0,32% | - |
| 12.11.2024 | 1,54 | 1,59 | 1,52 | 1,58 | 0,96% | - |
| 11.11.2024 | 1,55 | 1,57 | 1,51 | 1,57 | -3,69% | - |
| 08.11.2024 | 1,59 | 1,63 | 1,52 | 1,63 | 1,25% | - |
| 07.11.2024 | 1,58 | 1,62 | 1,54 | 1,61 | 0,31% | - |
| 06.11.2024 | 1,56 | 1,60 | 1,47 | 1,60 | 2,24% | 4.500,00 |
| 05.11.2024 | 1,58 | 1,58 | 1,52 | 1,57 | -1,26% | - |
| 04.11.2024 | 1,58 | 1,59 | 1,45 | 1,59 | -0,31% | - |
| 01.11.2024 | 1,58 | 1,60 | 1,53 | 1,59 | -0,93% | - |
| 31.10.2024 | 1,60 | 1,61 | 1,54 | 1,61 | 6,64% | - |
| 30.10.2024 | 1,56 | 1,56 | 1,51 | 1,51 | -2,59% | - |
| 29.10.2024 | 1,55 | 1,56 | 1,51 | 1,55 | -1,59% | - |
| 28.10.2024 | 1,58 | 1,59 | 1,52 | 1,57 | -0,95% | 1.000,00 |
| 25.10.2024 | 1,59 | 1,59 | 1,53 | 1,59 | -0,63% | - |
| 24.10.2024 | 1,52 | 1,61 | 1,52 | 1,60 | -0,31% | - |
| 23.10.2024 | 1,61 | 1,61 | 1,53 | 1,60 | -0,31% | - |
| 22.10.2024 | 1,59 | 1,61 | 1,54 | 1,61 | 1,26% | - |
| 21.10.2024 | 1,58 | 1,59 | 1,53 | 1,59 | 0,00% | - |
| 18.10.2024 | 1,52 | 1,60 | 1,52 | 1,59 | -0,63% | - |
| 17.10.2024 | 1,59 | 1,60 | 1,53 | 1,60 | 2,24% | - |