81,350€
-0,32%
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 | 81,36 | 82,03 | 80,57 | 81,39 | -0,27% | - |
| 27.02.2025 | 81,83 | 82,44 | 81,41 | 81,61 | -0,27% | 12,00 |
| 26.02.2025 | 83,41 | 84,15 | 81,61 | 81,83 | -1,75% | 300,00 |
| 25.02.2025 | 82,13 | 83,67 | 81,78 | 83,29 | 1,61% | 140,00 |
| 24.02.2025 | 81,70 | 82,75 | 81,58 | 81,97 | 1,09% | 60,00 |
| 21.02.2025 | 81,37 | 82,05 | 80,69 | 81,09 | -0,34% | - |
| 20.02.2025 | 79,77 | 81,55 | 79,77 | 81,37 | 1,98% | - |
| 19.02.2025 | 80,29 | 80,29 | 79,51 | 79,79 | -0,61% | - |
| 18.02.2025 | 80,22 | 80,95 | 79,74 | 80,28 | 0,07% | - |
| 17.02.2025 | 80,17 | 81,03 | 79,86 | 80,22 | -0,04% | - |
| 14.02.2025 | 78,53 | 81,46 | 78,41 | 80,25 | 2,16% | 25,00 |
| 13.02.2025 | 82,93 | 83,40 | 78,36 | 78,55 | -5,28% | 160,00 |
| 12.02.2025 | 82,54 | 83,14 | 81,11 | 82,93 | 0,50% | - |
| 11.02.2025 | 82,03 | 82,60 | 81,42 | 82,52 | 0,65% | 2,00 |
| 10.02.2025 | 81,29 | 82,30 | 81,08 | 81,99 | 1,17% | 12,00 |
| 07.02.2025 | 81,38 | 82,57 | 80,66 | 81,04 | -0,44% | - |
| 06.02.2025 | 80,29 | 82,06 | 79,84 | 81,40 | 1,38% | 2,00 |
| 05.02.2025 | 78,96 | 80,40 | 78,62 | 80,29 | 1,68% | 14,00 |
| 04.02.2025 | 79,68 | 80,06 | 78,90 | 78,96 | -0,90% | - |
| 03.02.2025 | 79,63 | 80,24 | 77,68 | 79,68 | -0,97% | 802,00 |
| 31.01.2025 | 80,12 | 81,14 | 79,90 | 80,46 | 0,42% | - |
| 30.01.2025 | 79,64 | 80,61 | 78,00 | 80,12 | 0,68% | 513,00 |
| 29.01.2025 | 79,50 | 79,97 | 78,63 | 79,58 | 0,10% | 150,00 |
| 28.01.2025 | 78,48 | 79,78 | 77,98 | 79,50 | 1,17% | - |
| 27.01.2025 | 76,24 | 78,75 | 75,70 | 78,58 | 2,45% | 200,00 |
| 24.01.2025 | 76,00 | 77,21 | 75,99 | 76,70 | 0,97% | - |
| 23.01.2025 | 74,16 | 76,00 | 74,16 | 75,96 | 2,34% | - |
| 22.01.2025 | 75,20 | 75,29 | 74,18 | 74,22 | -1,33% | - |
| 21.01.2025 | 74,58 | 75,24 | 73,84 | 75,22 | 0,83% | - |
| 20.01.2025 | 74,59 | 74,92 | 73,74 | 74,60 | 0,01% | - |
| 17.01.2025 | 73,48 | 75,04 | 73,44 | 74,59 | 1,54% | - |
| 16.01.2025 | 73,32 | 74,10 | 72,51 | 73,46 | 0,16% | - |
| 15.01.2025 | 71,20 | 73,76 | 71,20 | 73,34 | 3,03% | - |
| 14.01.2025 | 71,82 | 72,35 | 70,96 | 71,18 | -0,73% | 4,00 |
| 13.01.2025 | 73,78 | 73,78 | 71,15 | 71,70 | -2,82% | - |
| 10.01.2025 | 74,24 | 74,84 | 73,41 | 73,78 | -0,65% | - |
| 09.01.2025 | 74,70 | 74,70 | 73,43 | 74,26 | -0,59% | 13,00 |
| 08.01.2025 | 75,25 | 75,30 | 73,51 | 74,70 | -0,73% | - |
| 07.01.2025 | 74,02 | 76,66 | 73,95 | 75,25 | 1,66% | 4,00 |
| 06.01.2025 | 74,02 | 74,86 | 73,42 | 74,02 | 0,38% | 52,00 |
| 03.01.2025 | 73,30 | 74,52 | 73,30 | 73,74 | 0,60% | - |
| 02.01.2025 | 72,42 | 73,86 | 72,42 | 73,30 | 1,19% | - |
| 30.12.2024 | 72,28 | 72,76 | 71,90 | 72,44 | 0,36% | - |
| 27.12.2024 | 71,54 | 72,72 | 71,50 | 72,18 | 0,95% | 126,00 |
| 23.12.2024 | 71,71 | 71,73 | 71,03 | 71,50 | -0,15% | - |
| 20.12.2024 | 71,04 | 71,77 | 69,94 | 71,61 | 0,80% | 8,00 |
| 19.12.2024 | 71,92 | 72,09 | 70,64 | 71,04 | -1,22% | 10,00 |
| 18.12.2024 | 72,72 | 73,67 | 71,78 | 71,92 | -1,10% | - |
| 17.12.2024 | 72,80 | 73,23 | 71,91 | 72,72 | -0,11% | 100,00 |
| 16.12.2024 | 73,95 | 74,27 | 72,51 | 72,80 | -1,50% | 299,00 |
| 13.12.2024 | 73,98 | 74,25 | 73,48 | 73,91 | -0,09% | - |
| 12.12.2024 | 74,14 | 74,49 | 73,61 | 73,98 | -0,22% | - |
| 11.12.2024 | 74,39 | 74,54 | 73,67 | 74,14 | -0,34% | - |
| 10.12.2024 | 69,86 | 75,79 | 69,83 | 74,39 | 6,42% | 102,00 |
| 09.12.2024 | 78,10 | 78,46 | 69,90 | 69,90 | -10,45% | 700,00 |
| 06.12.2024 | 77,24 | 78,55 | 77,05 | 78,06 | 1,06% | 535,00 |
| 05.12.2024 | 76,80 | 78,35 | 76,53 | 77,24 | 0,57% | - |
| 04.12.2024 | 75,88 | 77,27 | 75,53 | 76,80 | 1,16% | - |
| 03.12.2024 | 75,45 | 76,19 | 74,73 | 75,92 | 0,62% | - |
| 02.12.2024 | 77,36 | 77,48 | 74,81 | 75,45 | -2,67% | 1,00 |
| 29.11.2024 | 77,81 | 77,99 | 76,99 | 77,52 | -0,31% | - |
| 28.11.2024 | 77,09 | 77,76 | 76,47 | 77,76 | 0,93% | - |
| 27.11.2024 | 76,72 | 77,09 | 75,13 | 77,04 | 0,42% | - |
| 26.11.2024 | 77,58 | 77,58 | 76,26 | 76,72 | -1,04% | 50,00 |
| 25.11.2024 | 77,81 | 78,85 | 75,83 | 77,53 | -0,36% | - |
| 22.11.2024 | 75,51 | 77,83 | 75,17 | 77,81 | 3,05% | 2,00 |
| 21.11.2024 | 75,18 | 75,65 | 73,55 | 75,51 | 0,44% | - |
| 20.11.2024 | 74,50 | 75,25 | 74,27 | 75,18 | 1,06% | 175,00 |
| 19.11.2024 | 73,38 | 74,74 | 73,01 | 74,39 | 1,38% | 40,00 |
| 18.11.2024 | 74,52 | 74,71 | 73,28 | 73,38 | -1,53% | - |
| 15.11.2024 | 73,58 | 74,71 | 73,21 | 74,52 | 1,17% | - |
| 14.11.2024 | 72,37 | 74,19 | 72,06 | 73,66 | 1,78% | - |
| 13.11.2024 | 72,84 | 72,97 | 71,77 | 72,37 | -0,65% | 57,00 |
| 12.11.2024 | 73,77 | 73,99 | 72,43 | 72,84 | -1,61% | - |
| 11.11.2024 | 74,12 | 75,19 | 72,68 | 74,03 | -0,12% | 135,00 |
| 08.11.2024 | 73,04 | 74,15 | 72,79 | 74,12 | 1,48% | - |
| 07.11.2024 | 73,14 | 73,41 | 71,99 | 73,04 | -0,22% | - |
| 06.11.2024 | 74,06 | 75,61 | 72,63 | 73,20 | -1,25% | 940,00 |
| 05.11.2024 | 74,77 | 75,09 | 73,90 | 74,13 | -0,91% | 23,00 |
| 04.11.2024 | 74,47 | 75,91 | 74,40 | 74,81 | 0,46% | 90,00 |
| 01.11.2024 | 75,03 | 75,87 | 74,43 | 74,47 | -0,80% | - |
| 31.10.2024 | 75,77 | 75,77 | 74,22 | 75,07 | -0,92% | 100,00 |
| 30.10.2024 | 76,63 | 76,99 | 75,17 | 75,77 | -1,32% | 2,00 |
| 29.10.2024 | 78,00 | 78,88 | 76,37 | 76,78 | -1,56% | - |
| 28.10.2024 | 77,07 | 78,37 | 76,92 | 78,00 | 1,40% | 5,00 |
| 25.10.2024 | 77,23 | 77,91 | 74,96 | 76,92 | -0,45% | 100,00 |
| 24.10.2024 | 76,75 | 78,25 | 76,75 | 77,27 | 0,63% | - |
| 23.10.2024 | 76,54 | 77,33 | 76,23 | 76,79 | 0,38% | 2,00 |
| 22.10.2024 | 77,72 | 77,87 | 75,95 | 76,50 | -1,67% | 7,00 |
| 21.10.2024 | 78,48 | 78,77 | 77,15 | 77,80 | -0,87% | 763,00 |
| 18.10.2024 | 78,43 | 78,57 | 77,09 | 78,48 | 0,01% | - |
| 17.10.2024 | 78,49 | 78,96 | 77,95 | 78,47 | -0,03% | 17,00 |
| 16.10.2024 | 77,36 | 78,87 | 77,01 | 78,49 | 1,46% | 100,00 |
| 15.10.2024 | 77,02 | 78,33 | 76,91 | 77,36 | 0,44% | 152,00 |
| 14.10.2024 | 76,30 | 77,32 | 75,95 | 77,02 | 1,00% | 2,00 |
| 11.10.2024 | 74,88 | 76,77 | 74,63 | 76,26 | 1,84% | - |
| 10.10.2024 | 76,10 | 76,14 | 74,68 | 74,88 | -1,60% | - |
| 09.10.2024 | 74,58 | 76,15 | 74,26 | 76,10 | 2,09% | - |
| 08.10.2024 | 74,36 | 75,13 | 73,65 | 74,54 | -0,01% | - |
| 07.10.2024 | 76,76 | 76,76 | 74,16 | 74,55 | -2,63% | - |