1,190€
-8,11%
Echtzeit-Aktienkurs PT United Tractors Tbk
Bid:
Ask:
Aktienkurse zur PT United Tractors Tbk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.08.2025 | 1,39 | 1,40 | 1,30 | 1,30 | -3,35% | - |
| 25.08.2025 | 1,37 | 1,39 | 1,33 | 1,35 | 0,00% | 2.000,00 |
| 22.08.2025 | 1,39 | 1,40 | 1,35 | 1,35 | -1,10% | - |
| 21.08.2025 | 1,38 | 1,40 | 1,35 | 1,36 | 5,84% | 5.471,00 |
| 20.08.2025 | 1,32 | 1,33 | 1,29 | 1,29 | 2,39% | - |
| 19.08.2025 | 1,25 | 1,29 | 1,25 | 1,26 | -1,57% | 5.000,00 |
| 18.08.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,39% | - |
| 15.08.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -1,17% | - |
| 14.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,58% | - |
| 13.08.2025 | 1,27 | 1,27 | 1,26 | 1,27 | -1,56% | - |
| 12.08.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,39% | - |
| 11.08.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 0,39% | - |
| 08.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 07.08.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 06.08.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -1,56% | - |
| 05.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 04.08.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 1,98% | - |
| 01.08.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -1,56% | - |
| 31.07.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,78% | - |
| 30.07.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 0,78% | - |
| 29.07.2025 | 1,28 | 1,28 | 1,23 | 1,28 | 0,39% | - |
| 28.07.2025 | 1,27 | 1,28 | 1,23 | 1,28 | 5,37% | - |
| 25.07.2025 | 1,25 | 1,26 | 1,21 | 1,21 | -4,35% | - |
| 24.07.2025 | 1,26 | 1,27 | 1,25 | 1,27 | 0,80% | - |
| 23.07.2025 | 1,25 | 1,26 | 1,24 | 1,26 | 3,72% | - |
| 22.07.2025 | 1,22 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 21.07.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 1,26% | - |
| 18.07.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,83% | - |
| 17.07.2025 | 1,21 | 1,21 | 1,19 | 1,21 | 0,00% | - |
| 16.07.2025 | 1,21 | 1,21 | 1,19 | 1,21 | 0,84% | - |
| 15.07.2025 | 1,18 | 1,20 | 1,18 | 1,20 | -0,42% | 10.000,00 |
| 14.07.2025 | 1,20 | 1,20 | 1,18 | 1,20 | 1,27% | - |
| 11.07.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 10.07.2025 | 1,16 | 1,19 | 1,16 | 1,18 | -0,42% | - |
| 09.07.2025 | 1,18 | 1,19 | 1,14 | 1,19 | 2,60% | - |
| 08.07.2025 | 1,16 | 1,17 | 1,11 | 1,16 | 4,05% | 1.212,00 |
| 07.07.2025 | 1,11 | 1,16 | 1,11 | 1,11 | 1,37% | - |
| 04.07.2025 | 1,12 | 1,16 | 1,10 | 1,10 | -2,67% | 1.300,00 |
| 03.07.2025 | 1,13 | 1,17 | 1,11 | 1,13 | 0,90% | - |
| 02.07.2025 | 1,12 | 1,17 | 1,11 | 1,12 | 0,00% | - |
| 01.07.2025 | 1,12 | 1,18 | 1,11 | 1,12 | 0,45% | - |
| 30.06.2025 | 1,13 | 1,18 | 1,11 | 1,11 | 0,00% | - |
| 27.06.2025 | 1,17 | 1,17 | 1,10 | 1,11 | 0,45% | - |
| 26.06.2025 | 1,12 | 1,16 | 1,10 | 1,11 | 0,45% | - |
| 25.06.2025 | 1,16 | 1,16 | 1,10 | 1,10 | -4,76% | - |
| 24.06.2025 | 1,16 | 1,16 | 1,12 | 1,16 | 5,48% | - |
| 23.06.2025 | 1,10 | 1,14 | 1,09 | 1,10 | -5,60% | - |
| 20.06.2025 | 1,13 | 1,20 | 1,12 | 1,16 | 2,65% | - |
| 19.06.2025 | 1,13 | 1,18 | 1,13 | 1,13 | -4,64% | - |
| 18.06.2025 | 1,21 | 1,21 | 1,16 | 1,19 | 0,00% | - |
| 17.06.2025 | 1,16 | 1,21 | 1,16 | 1,19 | -0,42% | - |
| 16.06.2025 | 1,17 | 1,24 | 1,17 | 1,19 | 0,00% | - |
| 13.06.2025 | 1,21 | 1,21 | 1,18 | 1,19 | 0,42% | 8.118,00 |
| 12.06.2025 | 1,20 | 1,20 | 1,14 | 1,19 | 0,00% | - |
| 11.06.2025 | 1,16 | 1,21 | 1,15 | 1,19 | 1,72% | 4.000,00 |
| 10.06.2025 | 1,14 | 1,20 | 1,14 | 1,17 | -2,10% | 2.960,00 |
| 09.06.2025 | 1,13 | 1,27 | 1,13 | 1,19 | 1,28% | - |
| 06.06.2025 | 1,18 | 1,18 | 1,15 | 1,18 | 0,00% | - |
| 05.06.2025 | 1,19 | 1,20 | 1,15 | 1,18 | 0,00% | - |
| 04.06.2025 | 1,13 | 1,19 | 1,13 | 1,18 | -0,42% | - |
| 03.06.2025 | 1,17 | 1,18 | 1,15 | 1,18 | 0,85% | - |
| 02.06.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -10,69% | - |
| 30.05.2025 | 1,22 | 1,32 | 1,21 | 1,31 | -0,38% | - |
| 29.05.2025 | 1,28 | 1,32 | 1,20 | 1,32 | 12,39% | - |
| 28.05.2025 | 1,19 | 1,24 | 1,15 | 1,17 | -1,27% | - |
| 27.05.2025 | 1,19 | 1,22 | 1,18 | 1,19 | 3,95% | - |
| 26.05.2025 | 1,19 | 1,20 | 1,14 | 1,14 | -4,60% | - |
| 23.05.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 22.05.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,42% | - |
| 21.05.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,43% | - |
| 20.05.2025 | 1,18 | 1,24 | 1,17 | 1,18 | -2,08% | - |
| 19.05.2025 | 1,20 | 1,23 | 1,19 | 1,20 | 0,42% | - |
| 16.05.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 1,70% | - |
| 15.05.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -0,84% | - |
| 14.05.2025 | 1,09 | 1,19 | 1,09 | 1,19 | 3,49% | - |
| 13.05.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -0,87% | - |
| 12.05.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | - |
| 09.05.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -1,29% | - |
| 08.05.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 8,41% | - |
| 07.05.2025 | 1,07 | 1,17 | 1,07 | 1,07 | -12,65% | - |
| 06.05.2025 | 1,14 | 1,24 | 1,14 | 1,23 | 0,00% | - |
| 05.05.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 02.05.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 2,08% | - |
| 30.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 29.04.2025 | 1,19 | 1,21 | 1,19 | 1,19 | -0,42% | - |
| 28.04.2025 | 1,25 | 1,26 | 1,20 | 1,20 | -1,24% | - |
| 25.04.2025 | 1,26 | 1,26 | 1,21 | 1,21 | 0,41% | - |
| 24.04.2025 | 1,20 | 1,23 | 1,18 | 1,21 | -2,43% | - |
| 23.04.2025 | 1,24 | 1,25 | 1,20 | 1,24 | 3,35% | - |
| 22.04.2025 | 1,24 | 1,24 | 1,19 | 1,20 | 0,84% | - |
| 17.04.2025 | 1,21 | 1,22 | 1,17 | 1,19 | 0,42% | - |
| 16.04.2025 | 1,23 | 1,23 | 1,16 | 1,18 | -4,45% | 1.200,00 |
| 15.04.2025 | 1,24 | 1,30 | 1,21 | 1,24 | 2,07% | 5.000,00 |
| 14.04.2025 | 1,21 | 1,23 | 1,17 | 1,21 | 3,86% | 1.000,00 |
| 11.04.2025 | 1,16 | 1,18 | 1,14 | 1,17 | -0,43% | - |
| 10.04.2025 | 1,18 | 1,19 | 1,16 | 1,17 | 4,93% | - |
| 09.04.2025 | 1,12 | 1,13 | 1,10 | 1,12 | 2,29% | - |