104,525€
2,35%
Echtzeit-Aktienkurs URW (STAPLED SHS) EO-,05
Bid:
Ask:
Aktienkurse zur URW (STAPLED SHS) EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 103,10 | 104,63 | 102,35 | 104,43 | 2,25% | - |
| 19.02.2026 | 102,90 | 103,95 | 101,98 | 102,13 | -1,30% | - |
| 18.02.2026 | 103,78 | 106,13 | 103,38 | 103,48 | 0,10% | - |
| 17.02.2026 | 100,73 | 103,70 | 100,08 | 103,38 | 2,58% | 3,00 |
| 16.02.2026 | 99,45 | 100,83 | 98,87 | 100,78 | 1,56% | 30,00 |
| 13.02.2026 | 98,95 | 99,87 | 96,63 | 99,23 | -0,08% | - |
| 12.02.2026 | 97,97 | 100,88 | 95,87 | 99,31 | 2,64% | - |
| 11.02.2026 | 96,09 | 97,70 | 95,81 | 96,76 | 0,59% | - |
| 10.02.2026 | 96,09 | 96,38 | 95,42 | 96,19 | 0,15% | - |
| 09.02.2026 | 96,47 | 96,85 | 95,41 | 96,05 | -0,21% | - |
| 06.02.2026 | 96,09 | 97,06 | 95,88 | 96,25 | 0,10% | - |
| 05.02.2026 | 95,18 | 96,59 | 94,57 | 96,15 | 1,35% | - |
| 04.02.2026 | 94,11 | 96,01 | 94,07 | 94,87 | 1,19% | - |
| 03.02.2026 | 94,24 | 94,97 | 93,49 | 93,75 | -0,34% | 4,00 |
| 02.02.2026 | 92,33 | 94,13 | 91,66 | 94,07 | 1,59% | 1,00 |
| 30.01.2026 | 93,20 | 93,20 | 91,98 | 92,60 | -0,40% | - |
| 29.01.2026 | 93,05 | 93,63 | 92,31 | 92,97 | -0,26% | - |
| 28.01.2026 | 92,45 | 93,49 | 92,19 | 93,21 | 0,60% | - |
| 27.01.2026 | 91,82 | 92,87 | 91,19 | 92,65 | 0,82% | - |
| 26.01.2026 | 91,02 | 92,14 | 90,72 | 91,90 | 0,93% | 1,00 |
| 23.01.2026 | 91,12 | 91,37 | 90,54 | 91,05 | -0,13% | - |
| 22.01.2026 | 90,42 | 91,47 | 89,99 | 91,17 | 0,75% | - |
| 21.01.2026 | 89,66 | 90,73 | 88,55 | 90,49 | 0,94% | - |
| 20.01.2026 | 90,80 | 91,35 | 89,42 | 89,65 | -1,26% | - |
| 19.01.2026 | 91,12 | 91,67 | 89,97 | 90,79 | -0,94% | - |
| 16.01.2026 | 92,00 | 92,68 | 91,36 | 91,65 | -0,35% | - |
| 15.01.2026 | 92,16 | 92,91 | 91,66 | 91,97 | -0,04% | - |
| 14.01.2026 | 92,31 | 92,79 | 91,47 | 92,01 | -0,43% | 55,00 |
| 13.01.2026 | 93,02 | 93,55 | 92,29 | 92,41 | -1,63% | 400,00 |
| 12.01.2026 | 94,35 | 94,35 | 93,27 | 93,94 | -0,45% | 2,00 |
| 09.01.2026 | 95,51 | 95,68 | 93,62 | 94,36 | -1,12% | 100,00 |
| 08.01.2026 | 94,56 | 95,49 | 93,84 | 95,43 | 0,79% | 100,00 |
| 07.01.2026 | 92,88 | 95,21 | 92,75 | 94,68 | 1,88% | 56,00 |
| 06.01.2026 | 93,16 | 93,51 | 92,31 | 92,93 | -0,19% | 107,00 |
| 05.01.2026 | 92,66 | 93,32 | 91,84 | 93,11 | 0,47% | - |
| 02.01.2026 | 93,05 | 93,42 | 92,29 | 92,67 | -0,19% | 104,00 |
| 30.12.2025 | 92,64 | 92,99 | 92,52 | 92,85 | 0,19% | 60,00 |
| 29.12.2025 | 92,29 | 93,10 | 91,99 | 92,67 | 0,56% | - |
| 23.12.2025 | 92,64 | 92,86 | 92,04 | 92,15 | -0,48% | - |
| 22.12.2025 | 92,04 | 92,65 | 91,49 | 92,59 | 0,43% | 102,00 |
| 19.12.2025 | 92,87 | 93,08 | 91,44 | 92,19 | -0,93% | 2,00 |
| 18.12.2025 | 91,72 | 93,20 | 91,70 | 93,06 | 1,56% | - |
| 17.12.2025 | 92,34 | 92,56 | 91,62 | 91,63 | -0,74% | 2,00 |
| 16.12.2025 | 91,46 | 92,41 | 91,23 | 92,31 | 0,70% | - |
| 15.12.2025 | 91,67 | 92,90 | 91,47 | 91,67 | 0,07% | - |
| 12.12.2025 | 90,56 | 91,93 | 90,25 | 91,61 | 1,24% | - |
| 11.12.2025 | 91,56 | 91,74 | 90,21 | 90,49 | -1,07% | 12,00 |
| 10.12.2025 | 90,19 | 91,49 | 90,19 | 91,47 | 1,28% | 100,00 |
| 09.12.2025 | 90,64 | 91,08 | 89,57 | 90,31 | -0,95% | 130,00 |
| 08.12.2025 | 89,16 | 91,79 | 89,01 | 91,18 | 2,25% | - |
| 05.12.2025 | 90,24 | 90,42 | 89,17 | 89,17 | -1,00% | - |
| 04.12.2025 | 90,46 | 90,77 | 89,51 | 90,07 | -0,42% | - |
| 03.12.2025 | 91,54 | 91,78 | 89,88 | 90,45 | -1,15% | - |
| 02.12.2025 | 91,34 | 91,97 | 91,02 | 91,50 | 0,04% | - |
| 01.12.2025 | 91,71 | 91,71 | 90,33 | 91,46 | -0,28% | - |
| 28.11.2025 | 91,55 | 91,91 | 91,35 | 91,72 | 0,14% | - |
| 27.11.2025 | 90,44 | 91,83 | 90,29 | 91,59 | 1,22% | 1,00 |
| 26.11.2025 | 90,36 | 90,85 | 89,12 | 90,49 | 0,20% | - |
| 25.11.2025 | 89,44 | 90,33 | 88,98 | 90,31 | 0,94% | 100,00 |
| 24.11.2025 | 89,97 | 90,30 | 88,62 | 89,47 | -0,78% | - |
| 21.11.2025 | 88,50 | 90,17 | 88,43 | 90,17 | 1,90% | - |
| 20.11.2025 | 90,70 | 91,23 | 88,43 | 88,49 | -2,19% | - |
| 19.11.2025 | 90,37 | 90,64 | 89,65 | 90,47 | -0,13% | - |
| 18.11.2025 | 90,38 | 91,05 | 89,48 | 90,59 | 0,13% | - |
| 17.11.2025 | 91,00 | 91,43 | 90,31 | 90,47 | -0,55% | - |
| 14.11.2025 | 92,50 | 92,64 | 89,79 | 90,97 | -1,69% | - |
| 13.11.2025 | 91,77 | 93,24 | 91,63 | 92,53 | 0,94% | 4,00 |
| 12.11.2025 | 91,55 | 92,22 | 91,40 | 91,67 | 0,15% | 6,00 |
| 11.11.2025 | 90,77 | 91,69 | 89,86 | 91,53 | 0,79% | - |
| 10.11.2025 | 90,70 | 91,24 | 90,13 | 90,81 | 0,24% | - |
| 07.11.2025 | 89,44 | 90,67 | 89,27 | 90,59 | 1,00% | - |
| 06.11.2025 | 89,14 | 89,75 | 88,66 | 89,69 | 0,47% | - |
| 05.11.2025 | 89,64 | 90,00 | 89,00 | 89,27 | -0,45% | - |
| 04.11.2025 | 88,56 | 90,28 | 87,70 | 89,67 | 1,20% | 2,00 |
| 03.11.2025 | 89,67 | 90,08 | 88,34 | 88,61 | -1,10% | - |
| 31.10.2025 | 89,99 | 90,48 | 89,38 | 89,60 | -0,48% | 300,00 |
| 30.10.2025 | 90,65 | 90,72 | 89,07 | 90,03 | -0,55% | - |
| 29.10.2025 | 90,77 | 91,30 | 90,11 | 90,53 | -0,31% | - |
| 28.10.2025 | 88,98 | 91,36 | 88,68 | 90,81 | 2,07% | 489,00 |
| 27.10.2025 | 90,48 | 91,20 | 88,81 | 88,97 | -1,70% | 321,00 |
| 24.10.2025 | 91,94 | 92,49 | 88,92 | 90,51 | -1,46% | - |
| 23.10.2025 | 91,47 | 92,21 | 91,07 | 91,85 | 0,69% | - |
| 22.10.2025 | 90,14 | 91,79 | 89,98 | 91,22 | 1,14% | 100,00 |
| 21.10.2025 | 89,70 | 90,84 | 89,48 | 90,19 | 0,55% | - |
| 20.10.2025 | 90,10 | 90,24 | 88,24 | 89,70 | -0,17% | 56,00 |
| 17.10.2025 | 89,88 | 90,33 | 88,72 | 89,85 | -0,09% | - |
| 16.10.2025 | 88,38 | 90,39 | 88,38 | 89,93 | 1,79% | - |
| 15.10.2025 | 89,61 | 89,99 | 87,77 | 88,35 | -1,41% | 2,00 |
| 14.10.2025 | 87,87 | 89,75 | 87,33 | 89,61 | 1,89% | 225,00 |
| 13.10.2025 | 87,98 | 88,74 | 87,45 | 87,95 | 0,21% | 2,00 |
| 10.10.2025 | 87,40 | 88,79 | 87,33 | 87,77 | 0,46% | - |
| 09.10.2025 | 87,32 | 88,25 | 87,16 | 87,37 | 0,00% | - |
| 08.10.2025 | 86,91 | 88,16 | 86,60 | 87,37 | 0,56% | - |
| 07.10.2025 | 88,70 | 88,76 | 86,60 | 86,88 | -2,08% | 100,00 |
| 06.10.2025 | 88,86 | 89,12 | 86,83 | 88,73 | -0,25% | 2,00 |
| 03.10.2025 | 89,02 | 89,97 | 88,27 | 88,95 | -0,07% | 1,00 |
| 02.10.2025 | 89,67 | 89,94 | 88,87 | 89,01 | -0,70% | - |
| 01.10.2025 | 89,20 | 89,67 | 87,64 | 89,64 | 0,26% | - |
| 30.09.2025 | 88,98 | 89,53 | 88,13 | 89,41 | 0,54% | 100,00 |
| 29.09.2025 | 87,73 | 91,00 | 87,58 | 88,93 | 1,40% | 2,00 |