82,270€
0,76%
Echtzeit-Aktienkurs URW (STAPLED SHS) EO-,05
Bid:
Ask:
Aktienkurse zur URW (STAPLED SHS) EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 81,63 | 82,42 | 81,53 | 82,27 | 0,76% | - |
| 05.06.2025 | 81,02 | 82,94 | 80,93 | 81,65 | 0,78% | - |
| 04.06.2025 | 82,39 | 82,69 | 80,70 | 81,02 | -1,17% | 7,00 |
| 03.06.2025 | 83,40 | 84,03 | 81,50 | 81,98 | -1,79% | - |
| 02.06.2025 | 83,61 | 83,61 | 81,17 | 83,47 | -0,19% | - |
| 30.05.2025 | 83,79 | 84,57 | 82,93 | 83,63 | -0,19% | - |
| 29.05.2025 | 83,31 | 84,40 | 82,99 | 83,79 | 0,65% | 11,00 |
| 28.05.2025 | 81,03 | 83,47 | 80,72 | 83,25 | 2,71% | 12,00 |
| 27.05.2025 | 79,94 | 81,36 | 79,86 | 81,05 | 1,31% | 100,00 |
| 26.05.2025 | 78,73 | 80,12 | 78,73 | 80,00 | 1,87% | 12,00 |
| 23.05.2025 | 78,91 | 80,23 | 77,32 | 78,53 | -0,73% | 102,00 |
| 22.05.2025 | 78,10 | 79,89 | 78,01 | 79,11 | 1,03% | - |
| 21.05.2025 | 78,84 | 79,35 | 78,12 | 78,30 | -0,94% | - |
| 20.05.2025 | 78,15 | 79,18 | 78,01 | 79,04 | 0,88% | - |
| 19.05.2025 | 77,46 | 78,44 | 76,89 | 78,35 | 0,67% | - |
| 16.05.2025 | 78,29 | 78,87 | 77,38 | 77,83 | -0,65% | - |
| 15.05.2025 | 75,82 | 78,45 | 75,45 | 78,34 | 3,26% | - |
| 14.05.2025 | 75,37 | 77,88 | 75,33 | 75,87 | 0,66% | 150,00 |
| 13.05.2025 | 75,24 | 75,97 | 74,82 | 75,37 | -0,09% | - |
| 12.05.2025 | 73,61 | 75,81 | 73,17 | 75,44 | 2,60% | 4,00 |
| 09.05.2025 | 72,94 | 73,73 | 72,86 | 73,53 | 0,81% | - |
| 08.05.2025 | 76,39 | 76,39 | 70,62 | 72,94 | -4,52% | - |
| 07.05.2025 | 76,73 | 77,05 | 75,80 | 76,39 | -0,44% | - |
| 06.05.2025 | 76,55 | 77,09 | 76,04 | 76,73 | 0,12% | - |
| 05.05.2025 | 76,46 | 77,28 | 76,05 | 76,64 | 0,16% | - |
| 02.05.2025 | 74,90 | 76,54 | 74,82 | 76,52 | 2,16% | - |
| 30.04.2025 | 73,82 | 75,03 | 73,29 | 74,90 | 1,44% | - |
| 29.04.2025 | 74,01 | 75,02 | 73,58 | 73,84 | -0,23% | - |
| 28.04.2025 | 73,57 | 74,13 | 71,48 | 74,01 | 0,65% | - |
| 25.04.2025 | 73,26 | 73,87 | 72,53 | 73,53 | 0,42% | 60,00 |
| 24.04.2025 | 72,09 | 73,84 | 71,92 | 73,22 | 1,57% | - |
| 23.04.2025 | 72,38 | 73,26 | 71,81 | 72,09 | -0,40% | - |
| 22.04.2025 | 71,19 | 72,56 | 70,87 | 72,38 | 1,37% | - |
| 17.04.2025 | 69,24 | 72,06 | 69,24 | 71,40 | 3,12% | - |
| 16.04.2025 | 69,87 | 70,20 | 68,84 | 69,24 | -1,11% | - |
| 15.04.2025 | 67,79 | 70,40 | 67,59 | 70,02 | 3,34% | 50,00 |
| 14.04.2025 | 66,75 | 68,34 | 66,49 | 67,76 | 1,57% | - |
| 11.04.2025 | 66,83 | 67,42 | 63,56 | 66,71 | -0,19% | - |
| 10.04.2025 | 68,75 | 70,94 | 64,17 | 66,84 | -2,83% | 100,00 |
| 09.04.2025 | 64,34 | 69,24 | 61,93 | 68,79 | 6,70% | 4,00 |
| 08.04.2025 | 65,76 | 68,22 | 63,56 | 64,47 | -1,99% | 125,00 |
| 07.04.2025 | 66,58 | 68,40 | 63,51 | 65,78 | -2,82% | 183,00 |
| 04.04.2025 | 74,54 | 74,62 | 67,22 | 67,69 | -9,19% | 173,00 |
| 03.04.2025 | 77,14 | 79,15 | 74,44 | 74,54 | -4,53% | 100,00 |
| 02.04.2025 | 78,37 | 78,86 | 77,64 | 78,08 | -0,37% | - |
| 01.04.2025 | 78,31 | 79,05 | 77,98 | 78,37 | 0,08% | - |
| 31.03.2025 | 77,52 | 78,38 | 76,62 | 78,31 | 0,66% | - |
| 28.03.2025 | 76,34 | 78,77 | 76,34 | 77,80 | 0,46% | - |
| 27.03.2025 | 77,14 | 78,32 | 76,58 | 77,44 | 0,21% | 100,00 |
| 26.03.2025 | 76,84 | 77,51 | 76,09 | 77,28 | 0,63% | 100,00 |
| 25.03.2025 | 76,58 | 77,41 | 76,41 | 76,80 | 0,26% | - |
| 24.03.2025 | 76,80 | 77,74 | 75,52 | 76,60 | -0,26% | - |
| 21.03.2025 | 76,57 | 77,48 | 76,00 | 76,80 | 0,23% | 25,00 |
| 20.03.2025 | 76,00 | 76,94 | 75,78 | 76,62 | 0,82% | 218,00 |
| 19.03.2025 | 76,14 | 76,53 | 75,50 | 76,00 | -0,16% | 100,00 |
| 18.03.2025 | 76,60 | 76,95 | 75,70 | 76,12 | -0,63% | - |
| 17.03.2025 | 75,68 | 76,72 | 75,35 | 76,60 | 1,06% | - |
| 14.03.2025 | 76,61 | 76,94 | 75,32 | 75,80 | -0,71% | 200,00 |
| 13.03.2025 | 76,23 | 77,13 | 75,81 | 76,34 | -0,03% | - |
| 12.03.2025 | 75,29 | 76,98 | 74,95 | 76,36 | 1,68% | - |
| 11.03.2025 | 74,71 | 76,17 | 74,48 | 75,10 | 0,68% | 100,00 |
| 10.03.2025 | 75,95 | 75,95 | 73,93 | 74,59 | -1,79% | - |
| 07.03.2025 | 75,37 | 76,22 | 74,18 | 75,95 | 0,58% | 136,00 |
| 06.03.2025 | 80,06 | 80,51 | 75,12 | 75,51 | -5,68% | 878,00 |
| 05.03.2025 | 82,48 | 82,99 | 78,82 | 80,06 | -2,78% | 1.450,00 |
| 04.03.2025 | 80,67 | 83,09 | 80,09 | 82,35 | 2,13% | 4,00 |
| 03.03.2025 | 81,63 | 82,08 | 80,28 | 80,63 | -0,93% | - |
| 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% | - |