86,660€
0,12%
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 | 86,62 | 87,83 | 85,61 | 86,66 | 0,22% | - |
| 04.09.2025 | 86,87 | 86,98 | 86,08 | 86,47 | 0,06% | - |
| 03.09.2025 | 86,71 | 87,18 | 85,89 | 86,42 | 0,30% | - |
| 02.09.2025 | 88,61 | 88,83 | 85,83 | 86,16 | -2,16% | - |
| 01.09.2025 | 89,02 | 89,25 | 88,06 | 88,06 | -0,81% | - |
| 29.08.2025 | 88,22 | 89,23 | 87,96 | 88,78 | 0,53% | - |
| 28.08.2025 | 87,82 | 88,87 | 87,26 | 88,31 | 0,55% | - |
| 27.08.2025 | 89,11 | 89,11 | 87,57 | 87,83 | -1,44% | - |
| 26.08.2025 | 89,30 | 89,56 | 87,18 | 89,11 | -0,49% | - |
| 25.08.2025 | 91,54 | 91,96 | 89,55 | 89,55 | -2,27% | - |
| 22.08.2025 | 90,54 | 92,00 | 90,34 | 91,63 | 1,04% | - |
| 21.08.2025 | 91,28 | 91,32 | 90,12 | 90,69 | -0,77% | - |
| 20.08.2025 | 90,76 | 91,75 | 90,50 | 91,39 | 0,95% | - |
| 19.08.2025 | 91,53 | 91,66 | 90,43 | 90,53 | -1,07% | - |
| 18.08.2025 | 90,22 | 92,09 | 89,86 | 91,51 | 1,46% | - |
| 15.08.2025 | 89,19 | 90,48 | 88,86 | 90,19 | 1,44% | - |
| 14.08.2025 | 88,88 | 89,70 | 88,08 | 88,91 | -0,36% | - |
| 13.08.2025 | 88,88 | 89,41 | 88,62 | 89,23 | 0,41% | - |
| 12.08.2025 | 89,36 | 89,44 | 88,20 | 88,87 | -0,36% | - |
| 11.08.2025 | 89,04 | 89,32 | 88,56 | 89,19 | 0,54% | - |
| 08.08.2025 | 88,72 | 89,47 | 88,57 | 88,71 | -0,09% | - |
| 07.08.2025 | 88,68 | 88,95 | 87,42 | 88,79 | 0,59% | - |
| 06.08.2025 | 87,27 | 88,85 | 87,07 | 88,27 | 1,30% | - |
| 05.08.2025 | 86,30 | 87,22 | 85,62 | 87,14 | 1,29% | - |
| 04.08.2025 | 84,17 | 86,44 | 83,97 | 86,03 | 2,67% | - |
| 01.08.2025 | 84,70 | 84,83 | 82,72 | 83,79 | -1,55% | - |
| 31.07.2025 | 84,82 | 86,78 | 84,58 | 85,11 | 0,50% | - |
| 30.07.2025 | 83,51 | 84,84 | 83,34 | 84,69 | 1,51% | - |
| 29.07.2025 | 83,04 | 83,59 | 82,40 | 83,43 | 0,81% | - |
| 28.07.2025 | 83,48 | 83,95 | 82,68 | 82,76 | -0,01% | - |
| 25.07.2025 | 82,47 | 82,81 | 81,41 | 82,77 | -0,54% | - |
| 24.07.2025 | 83,52 | 83,95 | 81,84 | 83,22 | -0,16% | - |
| 23.07.2025 | 82,86 | 83,35 | 82,38 | 83,35 | 1,58% | - |
| 22.07.2025 | 81,48 | 82,17 | 81,07 | 82,05 | 0,54% | - |
| 21.07.2025 | 80,64 | 81,89 | 80,60 | 81,61 | 1,29% | - |
| 18.07.2025 | 80,43 | 81,39 | 80,25 | 80,57 | 0,50% | - |
| 17.07.2025 | 80,50 | 80,64 | 79,05 | 80,17 | -0,12% | - |
| 16.07.2025 | 80,02 | 80,30 | 79,35 | 80,27 | 0,05% | - |
| 15.07.2025 | 80,37 | 81,11 | 80,20 | 80,23 | 0,02% | - |
| 14.07.2025 | 78,90 | 80,53 | 78,74 | 80,21 | 0,75% | - |
| 11.07.2025 | 79,83 | 80,36 | 78,76 | 79,61 | -0,60% | - |
| 10.07.2025 | 80,65 | 80,94 | 79,82 | 80,09 | -0,93% | - |
| 09.07.2025 | 80,24 | 80,86 | 79,91 | 80,84 | 0,66% | - |
| 08.07.2025 | 80,28 | 80,40 | 79,34 | 80,31 | 0,40% | - |
| 07.07.2025 | 80,00 | 80,38 | 79,48 | 79,99 | 0,50% | - |
| 04.07.2025 | 79,60 | 79,87 | 78,58 | 79,59 | -0,35% | - |
| 03.07.2025 | 80,34 | 80,74 | 79,54 | 79,87 | -0,50% | - |
| 02.07.2025 | 81,38 | 81,46 | 79,80 | 80,27 | -0,99% | - |
| 01.07.2025 | 81,32 | 81,94 | 80,44 | 81,07 | -0,27% | - |
| 30.06.2025 | 80,50 | 81,31 | 80,21 | 81,29 | 0,98% | - |
| 27.06.2025 | 80,88 | 81,24 | 79,87 | 80,50 | -0,36% | - |
| 26.06.2025 | 80,26 | 81,24 | 80,01 | 80,79 | 0,80% | - |
| 25.06.2025 | 81,47 | 81,64 | 79,69 | 80,15 | -1,56% | - |
| 24.06.2025 | 81,94 | 82,14 | 80,76 | 81,42 | 0,52% | - |
| 23.06.2025 | 80,44 | 81,12 | 80,07 | 81,00 | 0,46% | - |
| 20.06.2025 | 81,47 | 82,17 | 80,56 | 80,63 | -0,65% | - |
| 19.06.2025 | 81,58 | 81,72 | 80,76 | 81,16 | -1,18% | - |
| 18.06.2025 | 82,92 | 83,28 | 81,37 | 82,13 | -0,70% | - |
| 17.06.2025 | 83,28 | 83,44 | 82,14 | 82,71 | -1,08% | 40,00 |
| 16.06.2025 | 82,70 | 84,20 | 82,50 | 83,61 | 1,24% | - |
| 13.06.2025 | 81,96 | 82,79 | 81,96 | 82,59 | -1,01% | - |
| 12.06.2025 | 83,25 | 83,70 | 82,58 | 83,43 | -0,30% | - |
| 11.06.2025 | 84,20 | 84,48 | 83,54 | 83,68 | -0,82% | - |
| 10.06.2025 | 82,90 | 84,45 | 82,81 | 84,37 | 1,93% | - |
| 09.06.2025 | 82,60 | 83,35 | 82,28 | 82,77 | 1,22% | - |
| 06.06.2025 | 82,21 | 82,42 | 81,52 | 81,77 | -0,47% | - |
| 05.06.2025 | 81,01 | 82,92 | 80,85 | 82,16 | 1,41% | - |
| 04.06.2025 | 82,54 | 82,68 | 80,70 | 81,02 | -1,59% | 300,00 |
| 03.06.2025 | 83,26 | 84,02 | 81,54 | 82,33 | -0,96% | - |
| 02.06.2025 | 83,14 | 83,45 | 81,17 | 83,13 | -0,40% | - |
| 30.05.2025 | 83,92 | 84,55 | 82,93 | 83,46 | -0,47% | 120,00 |
| 29.05.2025 | 84,20 | 84,32 | 82,99 | 83,85 | 0,70% | - |
| 28.05.2025 | 81,13 | 83,47 | 80,74 | 83,27 | 2,71% | - |
| 27.05.2025 | 79,91 | 81,38 | 79,86 | 81,07 | 1,31% | - |
| 26.05.2025 | 79,42 | 80,12 | 79,08 | 80,02 | 1,59% | - |
| 23.05.2025 | 79,08 | 80,23 | 77,31 | 78,77 | -0,48% | 900,00 |
| 22.05.2025 | 78,38 | 79,90 | 77,99 | 79,15 | 1,15% | - |
| 21.05.2025 | 78,90 | 79,35 | 78,07 | 78,25 | -1,09% | - |
| 20.05.2025 | 78,50 | 79,21 | 78,16 | 79,11 | 0,75% | - |
| 19.05.2025 | 77,70 | 78,53 | 76,88 | 78,52 | 0,86% | - |
| 16.05.2025 | 78,11 | 78,86 | 77,37 | 77,85 | -0,27% | - |
| 15.05.2025 | 75,82 | 78,20 | 75,70 | 78,06 | 2,95% | - |
| 14.05.2025 | 75,42 | 77,87 | 75,39 | 75,82 | 0,60% | - |
| 13.05.2025 | 75,02 | 75,93 | 74,91 | 75,37 | -0,05% | - |
| 12.05.2025 | 74,28 | 75,82 | 73,17 | 75,41 | 2,45% | - |
| 09.05.2025 | 73,08 | 73,78 | 72,93 | 73,61 | 1,04% | - |
| 08.05.2025 | 76,53 | 76,53 | 72,44 | 72,85 | -4,57% | - |
| 07.05.2025 | 76,94 | 77,04 | 75,80 | 76,34 | -0,35% | - |
| 06.05.2025 | 76,87 | 77,04 | 76,04 | 76,61 | -0,09% | - |
| 05.05.2025 | 76,16 | 77,28 | 76,16 | 76,68 | 0,33% | - |
| 02.05.2025 | 74,97 | 76,51 | 74,63 | 76,43 | 2,60% | - |
| 30.04.2025 | 74,10 | 74,80 | 73,28 | 74,49 | 0,87% | - |
| 29.04.2025 | 73,98 | 75,04 | 73,53 | 73,85 | -0,19% | - |
| 28.04.2025 | 73,20 | 74,12 | 73,02 | 73,99 | 1,18% | - |
| 25.04.2025 | 72,65 | 73,88 | 72,53 | 73,13 | 0,86% | - |
| 24.04.2025 | 72,28 | 73,15 | 71,95 | 72,51 | 0,58% | - |
| 23.04.2025 | 72,68 | 73,26 | 72,01 | 72,09 | -0,33% | 400,00 |
| 22.04.2025 | 71,20 | 72,55 | 70,87 | 72,33 | 0,75% | - |
| 17.04.2025 | 69,97 | 71,79 | 69,75 | 71,79 | 2,82% | - |
| 16.04.2025 | 69,60 | 70,20 | 69,29 | 69,82 | -0,24% | - |