81,450€
-0,21%
Echtzeit-Aktienkurs URW (STAPLED SHS) EO-,05
Bid:
Ask:
Aktienkurse zur URW (STAPLED SHS) EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 72,08 | 72,64 | 72,08 | 72,64 | 0,11% | - |
| 16.12.2024 | 73,76 | 73,76 | 72,56 | 72,56 | -1,39% | 2.000,00 |
| 13.12.2024 | 73,90 | 73,90 | 73,58 | 73,58 | -0,33% | - |
| 12.12.2024 | 73,70 | 73,82 | 73,58 | 73,82 | -0,08% | 350,00 |
| 11.12.2024 | 73,86 | 74,06 | 73,86 | 73,88 | -0,83% | - |
| 10.12.2024 | 74,66 | 74,66 | 74,38 | 74,50 | -0,35% | - |
| 09.12.2024 | 77,78 | 77,78 | 74,76 | 74,76 | -4,03% | 67,00 |
| 06.12.2024 | 77,50 | 78,30 | 77,50 | 77,90 | 0,65% | - |
| 05.12.2024 | 76,86 | 77,40 | 76,86 | 77,40 | 0,97% | - |
| 04.12.2024 | 75,80 | 76,66 | 75,80 | 76,66 | 1,40% | - |
| 03.12.2024 | 75,20 | 75,60 | 75,20 | 75,60 | 0,99% | - |
| 02.12.2024 | 76,42 | 76,54 | 74,86 | 74,86 | -3,26% | 50,00 |
| 29.11.2024 | 77,16 | 77,50 | 77,12 | 77,38 | 0,57% | 1.750,00 |
| 28.11.2024 | 77,10 | 77,10 | 76,94 | 76,94 | 0,47% | - |
| 27.11.2024 | 75,92 | 76,58 | 75,50 | 76,58 | -0,67% | - |
| 26.11.2024 | 76,74 | 77,10 | 76,54 | 77,10 | 0,47% | - |
| 25.11.2024 | 78,30 | 78,30 | 76,74 | 76,74 | -0,31% | - |
| 22.11.2024 | 75,28 | 76,98 | 75,28 | 76,98 | 2,14% | - |
| 21.11.2024 | 75,22 | 75,63 | 73,58 | 75,37 | 1,55% | - |
| 20.11.2024 | 74,26 | 74,70 | 74,22 | 74,22 | 1,14% | - |
| 19.11.2024 | 74,14 | 74,14 | 73,38 | 73,38 | -0,33% | - |
| 18.11.2024 | 73,54 | 73,82 | 73,54 | 73,62 | -1,02% | - |
| 15.11.2024 | 73,38 | 74,38 | 73,38 | 74,38 | 0,43% | 20,00 |
| 14.11.2024 | 72,98 | 74,06 | 72,82 | 74,06 | 1,87% | 50,00 |
| 13.11.2024 | 72,28 | 72,70 | 72,28 | 72,70 | 0,61% | - |
| 12.11.2024 | 72,58 | 73,22 | 72,26 | 72,26 | -2,69% | 4,00 |
| 11.11.2024 | 74,42 | 74,98 | 74,26 | 74,26 | 1,14% | 40,00 |
| 08.11.2024 | 73,10 | 73,42 | 73,10 | 73,42 | 1,77% | - |
| 07.11.2024 | 72,58 | 72,86 | 72,14 | 72,14 | -1,12% | - |
| 06.11.2024 | 75,10 | 75,42 | 72,96 | 72,96 | -1,78% | 45,00 |
| 05.11.2024 | 74,34 | 75,00 | 74,28 | 74,28 | -1,20% | 50,00 |
| 04.11.2024 | 75,26 | 75,26 | 75,06 | 75,18 | -0,16% | - |
| 01.11.2024 | 75,22 | 75,30 | 75,14 | 75,30 | 1,07% | - |
| 31.10.2024 | 75,10 | 75,10 | 74,50 | 74,50 | -2,10% | - |
| 30.10.2024 | 76,34 | 76,34 | 76,06 | 76,10 | -1,19% | - |
| 29.10.2024 | 78,30 | 78,30 | 77,02 | 77,02 | -0,77% | - |
| 28.10.2024 | 77,62 | 78,02 | 77,30 | 77,62 | 0,21% | 80,00 |
| 25.10.2024 | 76,98 | 77,46 | 76,98 | 77,46 | -0,46% | - |
| 24.10.2024 | 76,72 | 77,82 | 76,72 | 77,82 | 1,46% | - |
| 23.10.2024 | 76,86 | 76,86 | 76,70 | 76,70 | -0,05% | - |
| 22.10.2024 | 76,66 | 76,74 | 76,06 | 76,74 | -1,54% | - |
| 21.10.2024 | 78,54 | 78,54 | 77,94 | 77,94 | -0,26% | 80,00 |
| 18.10.2024 | 77,26 | 78,14 | 77,26 | 78,14 | -0,15% | - |
| 17.10.2024 | 78,46 | 78,46 | 78,26 | 78,26 | -0,20% | - |
| 16.10.2024 | 77,54 | 78,42 | 77,54 | 78,42 | 0,72% | - |
| 15.10.2024 | 77,50 | 77,86 | 77,34 | 77,86 | 2,47% | 60,00 |
| 14.10.2024 | 76,30 | 76,90 | 75,98 | 75,98 | -0,29% | - |
| 11.10.2024 | 74,54 | 76,20 | 74,54 | 76,20 | 1,57% | - |
| 10.10.2024 | 75,82 | 75,82 | 75,02 | 75,02 | -0,79% | - |
| 09.10.2024 | 74,66 | 75,62 | 74,66 | 75,62 | 1,94% | 100,00 |
| 08.10.2024 | 73,30 | 74,58 | 73,30 | 74,18 | -1,44% | 50,00 |
| 07.10.2024 | 75,36 | 75,36 | 75,14 | 75,26 | -1,57% | - |