81,460€
-2,58%
Echtzeit-Aktienkurs URW (STAPLED SHS) EO-,05
Bid:
Ask:
Aktienkurse zur URW (STAPLED SHS) EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 83,62 | 83,62 | 83,62 | 83,62 | 1,04% | - |
| 26.02.2025 | 82,76 | 82,76 | 82,76 | 82,76 | -0,43% | - |
| 25.02.2025 | 83,30 | 83,30 | 83,12 | 83,12 | 0,80% | 10,00 |
| 24.02.2025 | 82,40 | 82,46 | 82,40 | 82,46 | 0,78% | 59,00 |
| 21.02.2025 | 82,00 | 82,00 | 81,82 | 81,82 | 0,52% | 100,00 |
| 20.02.2025 | 81,30 | 81,40 | 81,28 | 81,40 | 2,08% | 120,00 |
| 19.02.2025 | 79,74 | 79,74 | 79,74 | 79,74 | -0,60% | - |
| 18.02.2025 | 80,22 | 80,22 | 80,22 | 80,22 | 0,25% | - |
| 17.02.2025 | 80,02 | 80,02 | 80,02 | 80,02 | -0,35% | - |
| 14.02.2025 | 80,86 | 81,02 | 80,30 | 80,30 | -1,91% | 140,00 |
| 12.02.2025 | 81,86 | 81,86 | 81,86 | 81,86 | -1,63% | 140,00 |
| 11.02.2025 | 83,22 | 83,22 | 83,22 | 83,22 | 0,10% | - |
| 10.02.2025 | 83,14 | 83,14 | 83,14 | 83,14 | 0,17% | - |
| 07.02.2025 | 83,00 | 83,00 | 83,00 | 83,00 | -0,29% | - |
| 06.02.2025 | 81,50 | 83,24 | 81,50 | 83,24 | 3,89% | 20,00 |
| 05.02.2025 | 80,12 | 80,12 | 80,12 | 80,12 | -0,22% | - |
| 30.01.2025 | 80,30 | 80,30 | 80,30 | 80,30 | 0,70% | - |
| 29.01.2025 | 79,74 | 79,74 | 79,74 | 79,74 | 2,84% | - |
| 27.01.2025 | 77,58 | 77,58 | 77,54 | 77,54 | 0,96% | 500,00 |
| 24.01.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 1,19% | - |
| 23.01.2025 | 75,90 | 75,90 | 75,90 | 75,90 | -0,37% | - |
| 22.01.2025 | 75,00 | 76,18 | 75,00 | 76,18 | 1,52% | 40,00 |
| 21.01.2025 | 75,04 | 75,04 | 75,04 | 75,04 | 0,62% | - |
| 20.01.2025 | 74,58 | 74,58 | 74,58 | 74,58 | 1,44% | - |
| 15.01.2025 | 73,42 | 73,52 | 73,42 | 73,52 | 3,32% | 24,00 |
| 14.01.2025 | 71,16 | 71,16 | 71,16 | 71,16 | -0,25% | - |
| 13.01.2025 | 72,92 | 72,92 | 71,34 | 71,34 | -3,36% | 40,00 |
| 10.01.2025 | 74,62 | 74,62 | 73,82 | 73,82 | -0,78% | 40,00 |
| 09.01.2025 | 74,40 | 74,40 | 74,40 | 74,40 | -0,16% | - |
| 08.01.2025 | 74,52 | 74,52 | 74,52 | 74,52 | -1,27% | - |
| 07.01.2025 | 76,32 | 76,32 | 75,48 | 75,48 | 1,32% | 8,00 |
| 06.01.2025 | 74,00 | 74,50 | 74,00 | 74,50 | 1,28% | 2,00 |
| 03.01.2025 | 73,56 | 73,56 | 73,56 | 73,56 | -0,22% | - |
| 02.01.2025 | 73,72 | 73,72 | 73,72 | 73,72 | 1,65% | - |
| 30.12.2024 | 72,50 | 72,52 | 72,12 | 72,52 | 1,45% | 104,00 |
| 23.12.2024 | 71,48 | 71,48 | 71,48 | 71,48 | -0,53% | - |
| 20.12.2024 | 71,86 | 71,86 | 71,86 | 71,86 | -2,15% | - |
| 18.12.2024 | 73,44 | 73,44 | 73,44 | 73,44 | 0,11% | - |
| 17.12.2024 | 73,36 | 73,36 | 73,36 | 73,36 | -0,57% | - |
| 13.12.2024 | 73,50 | 73,78 | 73,50 | 73,78 | -0,40% | 80,00 |
| 12.12.2024 | 73,62 | 74,08 | 73,60 | 74,08 | -3,54% | 329,00 |
| 09.12.2024 | 76,80 | 76,80 | 76,80 | 76,80 | -1,64% | - |
| 06.12.2024 | 78,08 | 78,08 | 78,08 | 78,08 | 1,14% | - |
| 05.12.2024 | 77,20 | 77,20 | 77,20 | 77,20 | 0,13% | - |
| 04.12.2024 | 77,10 | 77,10 | 77,10 | 77,10 | -0,36% | - |
| 29.11.2024 | 77,38 | 77,38 | 77,38 | 77,38 | 2,14% | 123,00 |
| 28.11.2024 | 75,76 | 75,76 | 75,76 | 75,76 | -0,94% | - |
| 27.11.2024 | 76,48 | 76,48 | 76,48 | 76,48 | -0,10% | - |
| 26.11.2024 | 76,56 | 76,56 | 76,56 | 76,56 | -1,57% | - |
| 25.11.2024 | 76,54 | 77,78 | 76,54 | 77,78 | 4,10% | 15,00 |
| 20.11.2024 | 74,72 | 74,72 | 74,72 | 74,72 | 1,27% | - |
| 18.11.2024 | 73,90 | 73,90 | 73,78 | 73,78 | -0,40% | 1,00 |
| 14.11.2024 | 72,88 | 74,08 | 72,88 | 74,08 | 2,63% | 126,00 |
| 13.11.2024 | 72,18 | 72,18 | 72,18 | 72,18 | -2,83% | - |
| 11.11.2024 | 75,00 | 75,00 | 74,28 | 74,28 | 1,75% | 200,00 |
| 06.11.2024 | 72,74 | 73,14 | 72,74 | 73,00 | -1,51% | 174,00 |
| 05.11.2024 | 74,50 | 74,50 | 74,12 | 74,12 | -0,94% | 30,00 |
| 04.11.2024 | 74,82 | 74,82 | 74,82 | 74,82 | -0,80% | - |
| 01.11.2024 | 75,42 | 75,42 | 75,42 | 75,42 | -0,45% | - |
| 30.10.2024 | 75,76 | 75,76 | 75,76 | 75,76 | -1,25% | - |
| 29.10.2024 | 76,72 | 76,72 | 76,72 | 76,72 | -1,74% | - |
| 28.10.2024 | 78,08 | 78,08 | 78,08 | 78,08 | 0,96% | - |
| 25.10.2024 | 77,32 | 77,34 | 77,24 | 77,34 | 0,31% | 880,00 |
| 24.10.2024 | 77,10 | 77,10 | 77,10 | 77,10 | 0,13% | - |
| 23.10.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -2,48% | - |
| 22.10.2024 | 78,96 | 78,96 | 78,96 | 78,96 | 2,04% | - |
| 21.10.2024 | 77,38 | 77,38 | 77,38 | 77,38 | -1,75% | - |
| 18.10.2024 | 78,76 | 78,76 | 78,76 | 78,76 | 0,82% | - |
| 17.10.2024 | 78,12 | 78,12 | 78,12 | 78,12 | 0,44% | - |
| 15.10.2024 | 77,78 | 77,78 | 77,78 | 77,78 | 1,22% | 120,00 |
| 14.10.2024 | 76,84 | 76,84 | 76,84 | 76,84 | 2,81% | - |
| 10.10.2024 | 74,74 | 74,74 | 74,74 | 74,74 | -1,71% | - |
| 09.10.2024 | 76,04 | 76,04 | 76,04 | 76,04 | 1,66% | - |
| 08.10.2024 | 74,38 | 74,80 | 74,28 | 74,80 | 0,48% | 1.100,00 |
| 07.10.2024 | 75,20 | 75,20 | 74,44 | 74,44 | -3,12% | 115,00 |
| 04.10.2024 | 76,84 | 76,84 | 76,84 | 76,84 | 1,69% | 1.800,00 |
| 03.10.2024 | 75,56 | 75,56 | 75,56 | 75,56 | -2,10% | - |
| 01.10.2024 | 77,18 | 77,18 | 77,18 | 77,18 | -2,06% | - |
| 30.09.2024 | 78,80 | 78,80 | 78,80 | 78,80 | -0,51% | - |
| 27.09.2024 | 79,14 | 79,20 | 79,14 | 79,20 | 2,78% | 40,00 |
| 25.09.2024 | 77,06 | 77,06 | 77,06 | 77,06 | 0,21% | - |
| 24.09.2024 | 76,30 | 76,90 | 76,30 | 76,90 | 0,95% | 100,00 |
| 23.09.2024 | 76,18 | 76,18 | 76,18 | 76,18 | -3,59% | 105,00 |
| 19.09.2024 | 79,02 | 79,02 | 79,02 | 79,02 | -0,98% | - |
| 18.09.2024 | 79,80 | 79,80 | 79,80 | 79,80 | 4,23% | - |
| 16.09.2024 | 76,56 | 76,56 | 76,56 | 76,56 | 0,31% | 10,00 |
| 12.09.2024 | 76,12 | 76,32 | 76,12 | 76,32 | 1,17% | 1.823,00 |
| 09.09.2024 | 75,46 | 75,46 | 75,44 | 75,44 | 0,59% | 5,00 |
| 05.09.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 4,25% | 500,00 |
| 28.08.2024 | 72,22 | 72,22 | 71,94 | 71,94 | -2,41% | 126,00 |
| 27.08.2024 | 73,72 | 73,72 | 73,72 | 73,72 | 1,18% | - |
| 26.08.2024 | 72,86 | 72,86 | 72,86 | 72,86 | 1,70% | - |
| 23.08.2024 | 71,64 | 71,64 | 71,64 | 71,64 | 0,65% | - |
| 22.08.2024 | 71,02 | 71,18 | 71,02 | 71,18 | 5,48% | 127,00 |
| 14.08.2024 | 67,48 | 67,48 | 67,48 | 67,48 | 1,69% | - |
| 13.08.2024 | 66,36 | 66,36 | 66,36 | 66,36 | -0,12% | 14,00 |
| 12.08.2024 | 66,44 | 66,44 | 66,44 | 66,44 | -0,57% | - |
| 09.08.2024 | 66,82 | 66,82 | 66,82 | 66,82 | 0,88% | - |
| 08.08.2024 | 66,28 | 66,28 | 66,24 | 66,24 | -0,75% | 3,00 |
| 07.08.2024 | 66,74 | 66,74 | 66,74 | 66,74 | 0,51% | - |