87,770€
1,14%
Echtzeit-Aktienkurs URW (STAPLED SHS) EO-,05
Bid:
Ask:
Aktienkurse zur URW (STAPLED SHS) EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 86,06 | 87,62 | 86,00 | 87,62 | 0,97% | - |
| 04.09.2025 | 86,18 | 86,78 | 86,18 | 86,78 | 0,05% | 120,00 |
| 03.09.2025 | 85,80 | 86,80 | 85,80 | 86,74 | 0,60% | 96,00 |
| 02.09.2025 | 88,34 | 88,34 | 86,22 | 86,22 | -2,66% | 45,00 |
| 01.09.2025 | 88,42 | 89,02 | 88,42 | 88,58 | -0,23% | - |
| 29.08.2025 | 87,44 | 88,78 | 87,44 | 88,78 | 1,05% | - |
| 28.08.2025 | 88,02 | 88,58 | 87,86 | 87,86 | 0,46% | - |
| 27.08.2025 | 88,36 | 88,38 | 87,46 | 87,46 | -0,88% | - |
| 26.08.2025 | 88,90 | 88,90 | 87,06 | 88,24 | -2,60% | - |
| 25.08.2025 | 90,70 | 91,10 | 90,56 | 90,60 | -0,55% | - |
| 22.08.2025 | 89,82 | 91,10 | 89,82 | 91,10 | 1,58% | - |
| 21.08.2025 | 90,56 | 90,56 | 89,68 | 89,68 | -1,39% | - |
| 20.08.2025 | 89,62 | 90,94 | 89,62 | 90,94 | 0,29% | - |
| 19.08.2025 | 90,54 | 91,10 | 90,54 | 90,68 | -0,66% | - |
| 18.08.2025 | 89,26 | 91,44 | 89,26 | 91,28 | 1,29% | - |
| 15.08.2025 | 88,28 | 90,30 | 88,28 | 90,12 | 2,25% | 75,00 |
| 14.08.2025 | 88,40 | 89,54 | 88,14 | 88,14 | -0,43% | - |
| 13.08.2025 | 88,20 | 89,20 | 88,20 | 88,52 | -0,02% | 25,00 |
| 12.08.2025 | 87,38 | 88,90 | 87,38 | 88,54 | -0,36% | - |
| 11.08.2025 | 88,20 | 88,94 | 88,20 | 88,86 | -0,22% | - |
| 08.08.2025 | 88,28 | 89,06 | 88,28 | 89,06 | 0,86% | - |
| 07.08.2025 | 87,96 | 88,34 | 87,96 | 88,30 | -0,07% | - |
| 06.08.2025 | 86,66 | 88,36 | 86,66 | 88,36 | 2,06% | 300,00 |
| 05.08.2025 | 85,84 | 86,58 | 85,62 | 86,58 | 0,89% | - |
| 04.08.2025 | 84,22 | 85,82 | 84,22 | 85,82 | 3,22% | - |
| 01.08.2025 | 83,82 | 83,82 | 83,14 | 83,14 | -1,77% | - |
| 31.07.2025 | 84,06 | 85,18 | 84,06 | 84,64 | -0,42% | - |
| 30.07.2025 | 82,42 | 85,00 | 82,42 | 85,00 | 2,09% | 30,00 |
| 29.07.2025 | 82,76 | 83,26 | 82,58 | 83,26 | 0,39% | - |
| 28.07.2025 | 82,68 | 83,74 | 82,68 | 82,94 | 1,05% | - |
| 25.07.2025 | 82,44 | 82,44 | 81,60 | 82,08 | 0,37% | - |
| 24.07.2025 | 82,84 | 82,84 | 81,78 | 81,78 | -1,28% | - |
| 23.07.2025 | 81,98 | 82,84 | 81,98 | 82,84 | 1,00% | - |
| 22.07.2025 | 80,90 | 82,02 | 80,90 | 82,02 | 0,69% | - |
| 21.07.2025 | 80,22 | 81,46 | 80,22 | 81,46 | 0,34% | - |
| 18.07.2025 | 79,98 | 81,18 | 79,98 | 81,18 | 1,93% | - |
| 17.07.2025 | 79,86 | 79,86 | 79,18 | 79,64 | -0,18% | - |
| 16.07.2025 | 79,32 | 79,78 | 79,32 | 79,78 | -1,26% | - |
| 15.07.2025 | 80,30 | 80,82 | 80,30 | 80,80 | 1,58% | - |
| 14.07.2025 | 78,50 | 79,58 | 78,50 | 79,54 | 0,63% | - |
| 11.07.2025 | 79,68 | 80,10 | 79,04 | 79,04 | -1,32% | - |
| 10.07.2025 | 80,18 | 80,34 | 80,10 | 80,10 | -0,60% | - |
| 09.07.2025 | 79,80 | 80,58 | 79,80 | 80,58 | 1,00% | 100,00 |
| 08.07.2025 | 79,80 | 79,80 | 79,54 | 79,78 | -0,10% | - |
| 07.07.2025 | 79,44 | 79,86 | 79,44 | 79,86 | 0,66% | - |
| 04.07.2025 | 78,96 | 79,34 | 78,96 | 79,34 | -0,65% | - |
| 03.07.2025 | 79,86 | 80,22 | 79,86 | 79,86 | -0,25% | - |
| 02.07.2025 | 80,84 | 81,06 | 80,06 | 80,06 | -0,84% | - |
| 01.07.2025 | 80,70 | 81,62 | 80,70 | 80,74 | 0,10% | - |
| 30.06.2025 | 80,10 | 80,74 | 80,10 | 80,66 | 0,55% | - |
| 27.06.2025 | 80,52 | 80,52 | 79,86 | 80,22 | -0,59% | - |
| 26.06.2025 | 79,76 | 80,70 | 79,76 | 80,70 | 0,45% | - |
| 25.06.2025 | 80,94 | 81,30 | 80,34 | 80,34 | -1,03% | - |
| 24.06.2025 | 80,90 | 81,58 | 80,90 | 81,18 | 0,89% | - |
| 23.06.2025 | 79,84 | 80,70 | 79,84 | 80,46 | -1,52% | - |
| 20.06.2025 | 81,08 | 81,70 | 81,08 | 81,70 | 0,49% | - |
| 19.06.2025 | 80,98 | 81,30 | 80,98 | 81,30 | -0,78% | - |
| 18.06.2025 | 82,56 | 82,56 | 81,86 | 81,94 | -0,99% | - |
| 17.06.2025 | 82,60 | 82,76 | 82,34 | 82,76 | -0,96% | - |
| 16.06.2025 | 82,32 | 83,56 | 82,32 | 83,56 | 1,73% | - |
| 13.06.2025 | 81,28 | 82,42 | 81,28 | 82,14 | -0,92% | - |
| 12.06.2025 | 82,78 | 83,06 | 82,74 | 82,90 | -0,98% | - |
| 11.06.2025 | 83,66 | 84,26 | 83,66 | 83,72 | -0,05% | - |
| 10.06.2025 | 82,36 | 83,76 | 82,36 | 83,76 | 1,53% | - |
| 09.06.2025 | 81,90 | 82,94 | 81,90 | 82,50 | 1,03% | - |
| 06.06.2025 | 81,42 | 82,16 | 81,42 | 81,66 | -0,05% | - |
| 05.06.2025 | 80,38 | 82,08 | 80,38 | 81,70 | 1,79% | - |
| 04.06.2025 | 81,90 | 82,10 | 80,26 | 80,26 | -2,38% | 100,00 |
| 03.06.2025 | 82,72 | 83,70 | 82,22 | 82,22 | 0,00% | - |
| 02.06.2025 | 82,48 | 83,08 | 82,22 | 82,22 | -2,00% | - |
| 30.05.2025 | 83,26 | 83,94 | 83,26 | 83,90 | 0,05% | - |
| 29.05.2025 | 83,60 | 83,86 | 83,60 | 83,86 | 1,35% | - |
| 28.05.2025 | 80,28 | 82,98 | 80,28 | 82,74 | 2,68% | - |
| 27.05.2025 | 79,46 | 80,58 | 79,46 | 80,58 | 1,00% | - |
| 26.05.2025 | 78,38 | 79,94 | 78,38 | 79,78 | 2,89% | 75,00 |
| 23.05.2025 | 78,50 | 79,66 | 77,54 | 77,54 | -0,74% | - |
| 22.05.2025 | 78,26 | 78,88 | 78,12 | 78,12 | -1,34% | - |
| 21.05.2025 | 78,14 | 79,18 | 78,14 | 79,18 | 0,43% | - |
| 20.05.2025 | 77,68 | 78,84 | 77,68 | 78,84 | 1,08% | - |
| 19.05.2025 | 77,68 | 78,00 | 76,86 | 78,00 | 0,54% | 165,00 |
| 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% | - |