77,860€
0,62%
Echtzeit-Aktienkurs URW (STAPLED SHS) EO-,05
Bid:
Ask:
Aktienkurse zur URW (STAPLED SHS) EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 77,84 | 78,26 | 77,58 | 77,58 | 0,26% | 20,00 |
| 15.05.2025 | 74,92 | 77,38 | 74,92 | 77,38 | 1,42% | - |
| 14.05.2025 | 75,12 | 76,72 | 75,12 | 76,30 | 1,09% | - |
| 13.05.2025 | 74,58 | 75,48 | 74,58 | 75,48 | -0,08% | - |
| 12.05.2025 | 73,62 | 75,54 | 73,46 | 75,54 | 3,22% | - |
| 09.05.2025 | 72,56 | 73,18 | 72,56 | 73,18 | 0,19% | - |
| 08.05.2025 | 72,72 | 73,04 | 72,28 | 73,04 | -3,64% | - |
| 07.05.2025 | 76,36 | 76,36 | 75,80 | 75,80 | -0,79% | - |
| 06.05.2025 | 76,14 | 76,40 | 76,04 | 76,40 | -0,26% | 65,00 |
| 05.05.2025 | 75,64 | 76,60 | 75,64 | 76,60 | 0,84% | - |
| 02.05.2025 | 74,54 | 75,96 | 74,54 | 75,96 | 3,26% | 211,00 |
| 30.04.2025 | 73,26 | 73,86 | 73,26 | 73,56 | -0,89% | - |
| 29.04.2025 | 73,56 | 74,70 | 73,56 | 74,22 | 0,54% | - |
| 28.04.2025 | 72,82 | 73,82 | 72,82 | 73,82 | 1,60% | - |
| 25.04.2025 | 72,66 | 72,82 | 72,48 | 72,66 | 0,22% | - |
| 24.04.2025 | 71,86 | 72,50 | 71,86 | 72,50 | 0,22% | - |
| 23.04.2025 | 72,62 | 72,82 | 72,34 | 72,34 | 0,78% | 70,00 |
| 22.04.2025 | 71,10 | 71,94 | 71,10 | 71,78 | 1,16% | - |
| 17.04.2025 | 69,68 | 70,96 | 69,68 | 70,96 | 1,98% | - |
| 16.04.2025 | 68,70 | 69,72 | 68,70 | 69,58 | -0,06% | - |
| 15.04.2025 | 67,20 | 69,62 | 67,20 | 69,62 | 3,17% | - |
| 14.04.2025 | 66,58 | 67,48 | 66,58 | 67,48 | 3,78% | - |
| 11.04.2025 | 66,72 | 66,72 | 64,24 | 65,02 | -3,33% | - |
| 10.04.2025 | 67,48 | 70,40 | 67,26 | 67,26 | 7,79% | - |
| 09.04.2025 | 63,56 | 64,20 | 62,40 | 62,40 | -6,78% | - |
| 08.04.2025 | 65,74 | 66,94 | 64,74 | 66,94 | 2,73% | - |
| 07.04.2025 | 63,60 | 65,16 | 63,60 | 65,16 | -5,67% | - |
| 04.04.2025 | 73,56 | 73,56 | 68,56 | 69,08 | -9,01% | 355,00 |
| 03.04.2025 | 75,86 | 78,54 | 75,86 | 75,92 | -2,84% | - |
| 02.04.2025 | 77,66 | 78,66 | 77,66 | 78,14 | -1,01% | - |
| 01.04.2025 | 78,18 | 78,94 | 78,18 | 78,94 | 1,96% | - |
| 31.03.2025 | 76,74 | 77,50 | 76,74 | 77,42 | -0,51% | - |
| 28.03.2025 | 76,46 | 78,34 | 76,46 | 77,82 | 0,05% | - |
| 27.03.2025 | 76,44 | 77,78 | 76,44 | 77,78 | 0,91% | - |
| 26.03.2025 | 76,28 | 77,08 | 76,28 | 77,08 | -0,03% | 50,00 |
| 25.03.2025 | 76,08 | 77,22 | 76,08 | 77,10 | 1,42% | 65,00 |
| 24.03.2025 | 76,70 | 77,16 | 76,02 | 76,02 | -0,73% | 260,00 |
| 21.03.2025 | 75,82 | 76,68 | 75,82 | 76,58 | 0,08% | 10,00 |
| 20.03.2025 | 75,40 | 76,52 | 75,40 | 76,52 | 1,08% | - |
| 19.03.2025 | 75,12 | 76,26 | 75,12 | 75,70 | -0,79% | 100,00 |
| 18.03.2025 | 76,28 | 76,30 | 76,00 | 76,30 | -0,26% | - |
| 17.03.2025 | 75,02 | 76,50 | 75,02 | 76,50 | 0,63% | - |
| 14.03.2025 | 76,00 | 76,50 | 75,60 | 76,02 | -1,02% | 200,00 |
| 13.03.2025 | 75,34 | 76,80 | 75,34 | 76,80 | 0,39% | - |
| 12.03.2025 | 74,46 | 76,50 | 74,46 | 76,50 | 2,14% | - |
| 11.03.2025 | 74,44 | 75,70 | 74,44 | 74,90 | 0,70% | - |
| 10.03.2025 | 75,06 | 75,06 | 74,38 | 74,38 | -0,69% | - |
| 07.03.2025 | 75,22 | 75,22 | 74,90 | 74,90 | -0,08% | - |
| 06.03.2025 | 79,54 | 79,54 | 74,96 | 74,96 | -5,92% | - |
| 05.03.2025 | 81,30 | 81,86 | 79,68 | 79,68 | -1,29% | 15,00 |
| 04.03.2025 | 79,78 | 80,76 | 79,78 | 80,72 | -0,25% | - |
| 03.03.2025 | 81,20 | 81,22 | 80,92 | 80,92 | -0,91% | - |
| 28.02.2025 | 80,92 | 81,66 | 80,92 | 81,66 | 0,05% | - |
| 27.02.2025 | 81,32 | 81,64 | 81,32 | 81,62 | -1,26% | - |
| 26.02.2025 | 84,02 | 84,02 | 82,62 | 82,66 | -1,08% | 750,00 |
| 25.02.2025 | 81,22 | 83,56 | 81,22 | 83,56 | 2,03% | - |
| 24.02.2025 | 81,26 | 82,24 | 81,26 | 81,90 | 0,12% | - |
| 21.02.2025 | 80,92 | 81,80 | 80,84 | 81,80 | 1,06% | 15,00 |
| 20.02.2025 | 80,18 | 81,18 | 80,18 | 80,94 | 1,71% | - |
| 19.02.2025 | 79,82 | 79,82 | 79,58 | 79,58 | -1,19% | - |
| 18.02.2025 | 80,02 | 80,54 | 79,86 | 80,54 | 0,50% | - |
| 17.02.2025 | 80,62 | 80,80 | 79,90 | 80,14 | -1,01% | 10,00 |
| 14.02.2025 | 80,10 | 80,96 | 79,94 | 80,96 | 2,17% | 32,00 |
| 13.02.2025 | 80,72 | 81,56 | 79,18 | 79,24 | -3,60% | 50,00 |
| 12.02.2025 | 81,96 | 82,78 | 81,88 | 82,20 | -0,96% | - |
| 11.02.2025 | 81,66 | 83,00 | 81,46 | 83,00 | 1,34% | 390,00 |
| 10.02.2025 | 81,70 | 81,90 | 81,70 | 81,90 | 0,69% | - |
| 07.02.2025 | 82,30 | 82,30 | 81,34 | 81,34 | -0,32% | - |
| 06.02.2025 | 79,76 | 81,60 | 79,76 | 81,60 | 2,18% | - |
| 05.02.2025 | 79,20 | 79,86 | 79,10 | 79,86 | 0,71% | - |
| 04.02.2025 | 79,02 | 79,66 | 79,02 | 79,30 | 0,20% | 45,00 |
| 03.02.2025 | 79,30 | 79,62 | 79,14 | 79,14 | -2,03% | - |
| 31.01.2025 | 79,96 | 80,78 | 79,96 | 80,78 | 0,95% | - |
| 30.01.2025 | 79,12 | 80,02 | 79,12 | 80,02 | 0,43% | - |
| 29.01.2025 | 78,66 | 79,68 | 78,66 | 79,68 | 0,58% | - |
| 28.01.2025 | 78,00 | 79,22 | 78,00 | 79,22 | 1,28% | - |
| 27.01.2025 | 77,66 | 78,22 | 77,66 | 78,22 | 1,93% | - |
| 24.01.2025 | 76,96 | 76,96 | 76,74 | 76,74 | 1,97% | - |
| 23.01.2025 | 74,50 | 75,26 | 74,38 | 75,26 | 0,43% | - |
| 22.01.2025 | 74,58 | 75,02 | 74,58 | 74,94 | 0,32% | - |
| 21.01.2025 | 74,14 | 74,70 | 74,14 | 74,70 | 0,59% | - |
| 20.01.2025 | 75,00 | 75,00 | 74,26 | 74,26 | -0,27% | 66,00 |
| 17.01.2025 | 73,16 | 74,50 | 73,16 | 74,46 | 2,70% | - |
| 16.01.2025 | 73,22 | 73,22 | 72,50 | 72,50 | -0,41% | - |
| 15.01.2025 | 71,84 | 72,80 | 71,62 | 72,80 | 2,16% | - |
| 14.01.2025 | 72,12 | 72,12 | 71,26 | 71,26 | -0,34% | - |
| 13.01.2025 | 73,06 | 73,06 | 71,50 | 71,50 | -3,51% | 15,00 |
| 10.01.2025 | 74,26 | 74,58 | 74,10 | 74,10 | -0,38% | 150,00 |
| 09.01.2025 | 73,62 | 74,38 | 73,62 | 74,38 | 0,32% | - |
| 08.01.2025 | 74,82 | 74,82 | 73,66 | 74,14 | -3,03% | 45,00 |
| 07.01.2025 | 76,34 | 76,46 | 75,50 | 76,46 | 3,13% | 15,00 |
| 06.01.2025 | 74,00 | 74,14 | 73,58 | 74,14 | 0,87% | - |
| 03.01.2025 | 73,70 | 73,94 | 73,50 | 73,50 | 0,14% | - |
| 02.01.2025 | 73,22 | 73,40 | 72,90 | 73,40 | 1,72% | - |
| 30.12.2024 | 72,00 | 72,16 | 72,00 | 72,16 | 0,33% | - |
| 27.12.2024 | 71,80 | 72,00 | 71,80 | 71,92 | 1,12% | - |
| 23.12.2024 | 71,12 | 71,12 | 71,08 | 71,12 | 0,57% | - |
| 20.12.2024 | 70,04 | 70,72 | 70,04 | 70,72 | -0,17% | - |
| 19.12.2024 | 70,92 | 71,04 | 70,84 | 70,84 | -2,80% | - |
| 18.12.2024 | 72,68 | 73,00 | 72,68 | 72,88 | 0,33% | - |