94,370€
-0,56%
Echtzeit-Aktienkurs URW (STAPLED SHS) EO-,05
Bid:
Ask:
Aktienkurse zur URW (STAPLED SHS) EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 94,98 | 94,98 | 93,82 | 93,82 | -1,14% | - |
| 08.01.2026 | 94,00 | 94,90 | 94,00 | 94,90 | 0,27% | - |
| 07.01.2026 | 92,40 | 94,64 | 92,40 | 94,64 | 1,61% | 60,00 |
| 06.01.2026 | 92,50 | 93,14 | 92,50 | 93,14 | 0,34% | - |
| 05.01.2026 | 92,38 | 92,82 | 92,00 | 92,82 | -0,43% | - |
| 02.01.2026 | 91,40 | 93,22 | 91,40 | 93,22 | 0,67% | - |
| 30.12.2025 | 91,90 | 92,62 | 91,90 | 92,60 | -0,17% | - |
| 29.12.2025 | 91,32 | 92,76 | 91,32 | 92,76 | 0,87% | - |
| 23.12.2025 | 92,28 | 92,64 | 91,96 | 91,96 | -0,04% | 650,00 |
| 22.12.2025 | 91,46 | 92,00 | 91,44 | 92,00 | 0,15% | 213,00 |
| 19.12.2025 | 92,32 | 92,64 | 91,86 | 91,86 | -0,99% | - |
| 18.12.2025 | 91,24 | 93,00 | 91,24 | 92,78 | 1,09% | 50,00 |
| 17.12.2025 | 92,16 | 92,16 | 91,78 | 91,78 | -0,37% | - |
| 16.12.2025 | 90,66 | 92,12 | 90,66 | 92,12 | -0,11% | - |
| 15.12.2025 | 92,46 | 92,46 | 91,18 | 92,22 | 0,74% | 35,00 |
| 12.12.2025 | 89,98 | 91,54 | 89,98 | 91,54 | 1,51% | - |
| 11.12.2025 | 90,44 | 91,50 | 90,18 | 90,18 | -0,90% | - |
| 10.12.2025 | 89,64 | 91,00 | 89,64 | 91,00 | 0,18% | - |
| 09.12.2025 | 90,18 | 90,84 | 89,84 | 90,84 | -0,42% | - |
| 08.12.2025 | 91,22 | 91,22 | 91,22 | 91,22 | 1,94% | - |
| 05.12.2025 | 89,68 | 90,02 | 89,34 | 89,48 | -0,75% | 13,00 |
| 04.12.2025 | 90,06 | 90,16 | 89,74 | 90,16 | 0,02% | - |
| 03.12.2025 | 91,20 | 91,20 | 90,14 | 90,14 | -1,18% | - |
| 02.12.2025 | 90,76 | 91,64 | 90,76 | 91,22 | 0,07% | - |
| 01.12.2025 | 90,84 | 91,16 | 90,46 | 91,16 | -0,55% | 150,00 |
| 28.11.2025 | 90,94 | 91,66 | 90,94 | 91,66 | 0,57% | - |
| 27.11.2025 | 89,68 | 91,32 | 89,68 | 91,14 | 0,95% | - |
| 26.11.2025 | 90,20 | 90,28 | 89,48 | 90,28 | 1,17% | - |
| 25.11.2025 | 88,90 | 89,50 | 88,90 | 89,24 | -0,42% | - |
| 24.11.2025 | 89,74 | 89,74 | 88,82 | 89,62 | 0,34% | - |
| 21.11.2025 | 87,94 | 89,86 | 87,94 | 89,32 | -0,84% | - |
| 20.11.2025 | 90,00 | 90,40 | 90,00 | 90,08 | -0,07% | - |
| 19.11.2025 | 89,82 | 90,14 | 89,80 | 90,14 | 0,49% | - |
| 18.11.2025 | 89,82 | 90,26 | 89,46 | 89,70 | -1,17% | 5,00 |
| 17.11.2025 | 90,62 | 91,24 | 90,62 | 90,76 | 0,22% | - |
| 14.11.2025 | 91,64 | 91,64 | 90,56 | 90,56 | -2,29% | - |
| 13.11.2025 | 91,12 | 93,16 | 91,12 | 92,68 | 1,16% | 10,00 |
| 12.11.2025 | 91,06 | 91,64 | 91,06 | 91,62 | 0,75% | - |
| 11.11.2025 | 89,98 | 90,94 | 89,98 | 90,94 | 0,44% | - |
| 10.11.2025 | 90,54 | 90,60 | 90,08 | 90,54 | 0,96% | - |
| 07.11.2025 | 89,12 | 89,78 | 89,12 | 89,68 | 0,22% | - |
| 06.11.2025 | 88,34 | 89,48 | 88,34 | 89,48 | 0,16% | - |
| 05.11.2025 | 88,76 | 89,58 | 88,76 | 89,34 | -0,69% | - |
| 04.11.2025 | 88,06 | 89,96 | 88,06 | 89,96 | 1,49% | - |
| 03.11.2025 | 89,14 | 89,66 | 88,64 | 88,64 | -1,16% | - |
| 31.10.2025 | 89,46 | 90,28 | 89,46 | 89,68 | -0,02% | - |
| 30.10.2025 | 90,00 | 90,08 | 89,70 | 89,70 | -1,06% | - |
| 29.10.2025 | 90,22 | 90,92 | 90,22 | 90,66 | -0,57% | - |
| 28.10.2025 | 88,42 | 91,18 | 88,42 | 91,18 | 1,15% | 20,00 |
| 27.10.2025 | 90,36 | 90,36 | 89,70 | 90,14 | -0,35% | - |
| 24.10.2025 | 91,60 | 91,60 | 89,62 | 90,46 | -1,27% | - |
| 23.10.2025 | 91,08 | 92,00 | 91,08 | 91,62 | 0,57% | - |
| 22.10.2025 | 89,60 | 91,10 | 89,60 | 91,10 | 0,93% | - |
| 21.10.2025 | 88,94 | 90,26 | 88,94 | 90,26 | 0,80% | - |
| 20.10.2025 | 89,32 | 89,60 | 89,32 | 89,54 | -0,53% | 60,00 |
| 17.10.2025 | 88,42 | 90,02 | 88,42 | 90,02 | 0,58% | - |
| 16.10.2025 | 88,00 | 89,50 | 88,00 | 89,50 | 1,45% | - |
| 15.10.2025 | 89,08 | 89,38 | 88,22 | 88,22 | -0,32% | - |
| 14.10.2025 | 86,82 | 88,50 | 86,82 | 88,50 | 1,03% | - |
| 13.10.2025 | 88,02 | 88,42 | 87,60 | 87,60 | -0,93% | - |
| 10.10.2025 | 86,86 | 88,42 | 86,86 | 88,42 | 0,98% | - |
| 09.10.2025 | 86,80 | 87,94 | 86,80 | 87,56 | 0,60% | - |
| 08.10.2025 | 86,16 | 87,58 | 86,16 | 87,04 | 0,23% | - |
| 07.10.2025 | 87,94 | 87,94 | 86,84 | 86,84 | -1,32% | - |
| 06.10.2025 | 88,14 | 88,24 | 86,64 | 88,00 | -0,34% | - |
| 03.10.2025 | 88,54 | 89,56 | 88,30 | 88,30 | -1,27% | - |
| 02.10.2025 | 89,40 | 89,44 | 88,90 | 89,44 | 0,18% | - |
| 01.10.2025 | 88,40 | 89,28 | 88,12 | 89,28 | 0,25% | - |
| 30.09.2025 | 88,28 | 89,06 | 88,24 | 89,06 | 0,93% | - |
| 29.09.2025 | 87,70 | 88,24 | 87,64 | 88,24 | 0,50% | - |
| 26.09.2025 | 87,52 | 88,36 | 87,52 | 87,80 | 0,60% | - |
| 25.09.2025 | 86,90 | 87,28 | 86,68 | 87,28 | -0,09% | - |
| 24.09.2025 | 87,22 | 87,42 | 87,22 | 87,36 | -0,70% | - |
| 23.09.2025 | 87,44 | 88,18 | 87,44 | 87,98 | 0,37% | - |
| 22.09.2025 | 87,70 | 87,70 | 87,38 | 87,66 | -0,86% | - |
| 19.09.2025 | 87,18 | 88,42 | 87,18 | 88,42 | 0,64% | - |
| 18.09.2025 | 88,00 | 88,70 | 87,86 | 87,86 | -0,41% | 20,00 |
| 17.09.2025 | 88,84 | 88,94 | 88,22 | 88,22 | -0,85% | - |
| 16.09.2025 | 89,60 | 89,82 | 88,98 | 88,98 | -1,07% | 150,00 |
| 15.09.2025 | 89,12 | 90,32 | 89,12 | 89,94 | 0,72% | - |
| 12.09.2025 | 87,92 | 89,30 | 87,92 | 89,30 | 1,01% | - |
| 11.09.2025 | 87,30 | 88,70 | 86,92 | 88,41 | 1,18% | - |
| 10.09.2025 | 87,14 | 88,00 | 87,14 | 87,38 | -0,10% | - |
| 09.09.2025 | 87,40 | 88,41 | 87,10 | 87,47 | 0,02% | - |
| 08.09.2025 | 87,78 | 88,68 | 87,42 | 87,45 | -0,19% | - |
| 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% | - |