81,660€
0,25%
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 | 81,22 | 82,02 | 80,99 | 81,74 | 0,06% | 200,00 |
| 27.02.2025 | 82,20 | 82,44 | 81,44 | 81,69 | -0,27% | - |
| 26.02.2025 | 83,78 | 84,14 | 81,69 | 81,91 | -1,73% | - |
| 25.02.2025 | 81,98 | 83,65 | 81,47 | 83,35 | 1,83% | - |
| 24.02.2025 | 82,00 | 82,75 | 81,76 | 81,85 | 0,86% | - |
| 21.02.2025 | 81,54 | 82,13 | 80,69 | 81,15 | -0,32% | - |
| 20.02.2025 | 79,98 | 81,53 | 79,63 | 81,41 | 2,33% | - |
| 19.02.2025 | 80,14 | 80,57 | 79,40 | 79,56 | -0,81% | - |
| 18.02.2025 | 80,02 | 80,93 | 79,75 | 80,21 | 0,12% | - |
| 17.02.2025 | 80,42 | 81,02 | 79,86 | 80,11 | -0,80% | - |
| 14.02.2025 | 78,60 | 81,44 | 78,48 | 80,76 | 2,87% | - |
| 13.02.2025 | 83,20 | 83,32 | 78,25 | 78,51 | -5,15% | - |
| 12.02.2025 | 82,08 | 83,14 | 81,13 | 82,77 | 0,95% | 81,00 |
| 11.02.2025 | 81,84 | 82,18 | 81,42 | 81,99 | 0,07% | - |
| 10.02.2025 | 81,49 | 82,30 | 81,16 | 81,93 | 1,21% | - |
| 07.02.2025 | 81,52 | 82,57 | 80,68 | 80,95 | -0,54% | - |
| 06.02.2025 | 80,42 | 82,04 | 79,83 | 81,39 | 1,41% | - |
| 05.02.2025 | 78,70 | 80,43 | 78,62 | 80,26 | 1,61% | - |
| 04.02.2025 | 79,84 | 80,06 | 78,89 | 78,99 | -0,75% | - |
| 03.02.2025 | 78,48 | 80,16 | 78,36 | 79,59 | -1,14% | - |
| 31.01.2025 | 80,49 | 81,07 | 79,94 | 80,51 | -0,01% | - |
| 30.01.2025 | 79,46 | 80,68 | 78,65 | 80,52 | 1,26% | - |
| 29.01.2025 | 79,95 | 79,96 | 78,65 | 79,52 | 0,04% | - |
| 28.01.2025 | 78,24 | 79,78 | 77,93 | 79,49 | 1,17% | - |
| 27.01.2025 | 75,86 | 78,75 | 75,70 | 78,57 | 2,45% | - |
| 24.01.2025 | 76,06 | 77,21 | 75,99 | 76,69 | 0,92% | - |
| 23.01.2025 | 74,26 | 75,99 | 74,26 | 75,99 | 2,48% | - |
| 22.01.2025 | 75,16 | 75,29 | 74,15 | 74,15 | -1,41% | - |
| 21.01.2025 | 74,25 | 75,23 | 73,86 | 75,21 | 0,83% | - |
| 20.01.2025 | 74,95 | 75,04 | 73,76 | 74,59 | -0,41% | - |
| 17.01.2025 | 73,17 | 75,02 | 73,12 | 74,90 | 2,49% | - |
| 16.01.2025 | 73,65 | 74,12 | 72,52 | 73,08 | -0,31% | - |
| 15.01.2025 | 71,18 | 73,75 | 71,18 | 73,31 | 2,92% | - |
| 14.01.2025 | 71,86 | 72,50 | 70,96 | 71,23 | -0,67% | - |
| 13.01.2025 | 73,38 | 73,55 | 71,17 | 71,71 | -2,77% | - |
| 10.01.2025 | 74,06 | 74,82 | 73,42 | 73,75 | -0,65% | - |
| 09.01.2025 | 74,52 | 74,65 | 73,43 | 74,23 | -0,63% | - |
| 08.01.2025 | 75,36 | 75,51 | 73,52 | 74,70 | -0,49% | - |
| 07.01.2025 | 74,07 | 76,65 | 74,04 | 75,07 | 1,60% | 78,00 |
| 06.01.2025 | 73,85 | 74,87 | 73,42 | 73,89 | 0,11% | - |
| 03.01.2025 | 73,30 | 74,53 | 73,26 | 73,81 | 0,85% | - |
| 02.01.2025 | 73,15 | 73,84 | 72,49 | 73,19 | 1,01% | - |
| 30.12.2024 | 72,04 | 74,74 | 71,50 | 72,46 | 0,29% | - |
| 27.12.2024 | 72,28 | 72,48 | 71,77 | 72,25 | 0,89% | - |
| 23.12.2024 | 71,58 | 71,67 | 71,02 | 71,61 | 0,08% | - |
| 20.12.2024 | 70,54 | 71,86 | 69,96 | 71,55 | 0,62% | - |
| 19.12.2024 | 71,84 | 73,24 | 68,07 | 71,11 | -1,14% | - |
| 18.12.2024 | 72,83 | 73,66 | 71,83 | 71,93 | -1,17% | - |
| 17.12.2024 | 72,76 | 73,22 | 71,92 | 72,78 | -0,10% | - |
| 16.12.2024 | 73,85 | 74,24 | 72,51 | 72,85 | -1,46% | - |
| 13.12.2024 | 73,94 | 74,24 | 73,51 | 73,93 | -0,08% | - |
| 12.12.2024 | 74,00 | 74,48 | 73,63 | 73,99 | -0,19% | - |
| 11.12.2024 | 74,38 | 74,46 | 73,60 | 74,13 | -0,27% | - |
| 10.12.2024 | 74,91 | 75,76 | 74,04 | 74,33 | -0,69% | - |
| 09.12.2024 | 77,67 | 78,14 | 74,84 | 74,85 | -3,75% | - |
| 06.12.2024 | 77,14 | 78,56 | 76,90 | 77,77 | 0,70% | - |
| 05.12.2024 | 76,78 | 78,35 | 76,53 | 77,23 | 0,57% | - |
| 04.12.2024 | 75,84 | 77,28 | 75,54 | 76,79 | 1,24% | - |
| 03.12.2024 | 75,11 | 76,18 | 74,75 | 75,85 | 0,56% | - |
| 02.12.2024 | 76,98 | 77,21 | 74,81 | 75,43 | -2,58% | - |
| 29.11.2024 | 77,52 | 77,98 | 77,01 | 77,43 | -0,36% | - |
| 28.11.2024 | 77,30 | 77,75 | 76,49 | 77,71 | 0,94% | - |
| 27.11.2024 | 76,62 | 77,09 | 75,15 | 76,99 | 0,39% | - |
| 26.11.2024 | 77,01 | 77,34 | 76,28 | 76,69 | -0,93% | - |
| 25.11.2024 | 77,96 | 78,88 | 75,85 | 77,41 | -0,36% | 600,00 |
| 22.11.2024 | 75,34 | 77,79 | 75,20 | 77,69 | 2,97% | - |
| 21.11.2024 | 75,22 | 75,65 | 73,57 | 75,45 | 0,35% | - |
| 20.11.2024 | 73,67 | 75,44 | 70,88 | 75,19 | 1,13% | - |
| 19.11.2024 | 73,68 | 74,72 | 73,02 | 74,35 | 1,34% | - |
| 18.11.2024 | 74,62 | 74,70 | 73,31 | 73,37 | -1,42% | - |
| 15.11.2024 | 73,38 | 74,68 | 73,20 | 74,43 | 1,11% | - |
| 14.11.2024 | 72,08 | 74,19 | 72,02 | 73,61 | 1,74% | - |
| 13.11.2024 | 72,34 | 72,96 | 71,78 | 72,35 | -0,63% | - |
| 12.11.2024 | 73,47 | 73,66 | 72,45 | 72,81 | -1,51% | - |
| 11.11.2024 | 74,55 | 75,19 | 73,83 | 73,93 | -0,27% | - |
| 08.11.2024 | 72,80 | 74,17 | 72,74 | 74,13 | 1,53% | - |
| 07.11.2024 | 73,24 | 73,36 | 72,00 | 73,01 | -0,19% | - |
| 06.11.2024 | 74,24 | 75,62 | 72,64 | 73,15 | -1,27% | - |
| 05.11.2024 | 75,08 | 75,10 | 73,93 | 74,09 | -1,07% | - |
| 04.11.2024 | 75,57 | 75,91 | 74,75 | 74,89 | -0,70% | - |
| 01.11.2024 | 74,84 | 75,85 | 74,44 | 75,42 | 0,63% | - |
| 31.10.2024 | 75,04 | 75,36 | 74,24 | 74,95 | -0,60% | - |
| 30.10.2024 | 76,59 | 76,96 | 75,17 | 75,40 | -1,68% | - |
| 29.10.2024 | 78,02 | 78,84 | 76,38 | 76,69 | -1,62% | - |
| 28.10.2024 | 77,34 | 78,36 | 77,15 | 77,95 | 1,33% | - |
| 25.10.2024 | 75,51 | 77,89 | 74,92 | 76,93 | -0,34% | - |
| 24.10.2024 | 76,84 | 78,24 | 76,84 | 77,19 | 0,63% | - |
| 23.10.2024 | 76,90 | 77,32 | 76,36 | 76,71 | -0,20% | 2.000,00 |
| 22.10.2024 | 77,64 | 77,66 | 75,95 | 76,86 | -1,03% | - |
| 21.10.2024 | 78,33 | 78,72 | 77,15 | 77,66 | -1,18% | - |
| 18.10.2024 | 78,22 | 78,63 | 77,14 | 78,59 | 0,49% | - |
| 17.10.2024 | 78,72 | 79,03 | 77,96 | 78,21 | -0,71% | - |
| 16.10.2024 | 77,34 | 78,87 | 76,79 | 78,77 | 1,78% | 40,00 |
| 15.10.2024 | 76,80 | 78,30 | 76,78 | 77,39 | 0,55% | - |
| 14.10.2024 | 76,30 | 77,30 | 75,96 | 76,97 | 0,89% | - |
| 11.10.2024 | 75,07 | 76,75 | 74,65 | 76,29 | 1,58% | - |
| 10.10.2024 | 75,94 | 76,15 | 74,67 | 75,10 | -1,30% | - |
| 09.10.2024 | 74,47 | 76,17 | 74,29 | 76,09 | 2,09% | - |
| 08.10.2024 | 73,90 | 75,11 | 73,68 | 74,53 | 0,22% | - |
| 07.10.2024 | 76,17 | 76,59 | 74,14 | 74,37 | -2,75% | - |