18,900€
0,37%
Echtzeit-Aktienkurs UTD.INTERNET AG NA
Bid:
Ask:
Aktienkurse zur UTD.INTERNET AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 18,99 | 19,09 | 18,66 | 18,90 | 0,21% | 38.105,00 |
| 16.04.2025 | 18,77 | 18,96 | 18,66 | 18,86 | 0,13% | 13.760,00 |
| 15.04.2025 | 18,40 | 18,86 | 18,40 | 18,83 | 2,11% | 43.050,00 |
| 14.04.2025 | 18,04 | 18,60 | 18,03 | 18,44 | 2,76% | 21.482,00 |
| 11.04.2025 | 17,80 | 18,07 | 17,47 | 17,95 | -0,06% | 50.530,00 |
| 10.04.2025 | 18,24 | 18,33 | 17,44 | 17,96 | -0,75% | 11.460,00 |
| 09.04.2025 | 17,21 | 18,33 | 16,79 | 18,09 | 4,00% | 14.350,00 |
| 08.04.2025 | 17,33 | 17,78 | 17,00 | 17,40 | 2,14% | 10.708,00 |
| 07.04.2025 | 16,74 | 17,52 | 15,61 | 17,03 | -1,25% | 15.245,00 |
| 04.04.2025 | 18,50 | 18,56 | 17,05 | 17,25 | -7,16% | 37.251,00 |
| 03.04.2025 | 18,46 | 18,89 | 18,29 | 18,58 | -1,80% | 14.610,00 |
| 02.04.2025 | 18,86 | 18,92 | 18,37 | 18,92 | -0,03% | 11.930,00 |
| 01.04.2025 | 19,23 | 19,42 | 18,75 | 18,92 | -1,36% | 10.355,00 |
| 31.03.2025 | 19,62 | 19,68 | 18,86 | 19,18 | -2,89% | 23.120,00 |
| 28.03.2025 | 20,53 | 21,02 | 19,72 | 19,75 | -4,36% | 13.674,00 |
| 27.03.2025 | 19,30 | 20,71 | 19,29 | 20,65 | 6,99% | 26.026,00 |
| 26.03.2025 | 19,14 | 19,57 | 18,32 | 19,30 | 0,26% | 21.132,00 |
| 25.03.2025 | 18,66 | 19,25 | 17,10 | 19,25 | 2,64% | 7.505,00 |
| 24.03.2025 | 19,07 | 19,22 | 18,59 | 18,76 | -1,08% | 13.250,00 |
| 21.03.2025 | 19,12 | 19,27 | 18,83 | 18,96 | -0,50% | 11.185,00 |
| 20.03.2025 | 19,61 | 19,63 | 18,77 | 19,06 | -3,05% | 23.550,00 |
| 19.03.2025 | 19,69 | 19,74 | 19,31 | 19,66 | -0,03% | 740,00 |
| 18.03.2025 | 19,54 | 19,90 | 19,31 | 19,66 | 0,77% | 14.233,00 |
| 17.03.2025 | 19,14 | 19,59 | 19,08 | 19,51 | 2,33% | 15.090,00 |
| 14.03.2025 | 19,09 | 19,46 | 18,94 | 19,07 | 0,85% | 23.200,00 |
| 13.03.2025 | 18,77 | 19,09 | 18,68 | 18,91 | 0,67% | 13.224,00 |
| 12.03.2025 | 18,40 | 18,92 | 18,21 | 18,78 | 2,32% | 21.257,00 |
| 11.03.2025 | 18,86 | 19,20 | 18,15 | 18,36 | -1,74% | 4.525,00 |
| 10.03.2025 | 19,06 | 19,20 | 18,52 | 18,68 | -1,97% | 21.226,00 |
| 07.03.2025 | 18,73 | 19,15 | 18,56 | 19,06 | 1,87% | 17.875,00 |
| 06.03.2025 | 18,48 | 19,04 | 18,44 | 18,71 | 1,30% | 37.885,00 |
| 05.03.2025 | 17,80 | 18,61 | 17,75 | 18,47 | 3,97% | 14.925,00 |
| 04.03.2025 | 18,08 | 18,36 | 17,57 | 17,76 | -0,95% | 13.540,00 |
| 03.03.2025 | 17,44 | 18,38 | 17,34 | 17,93 | 3,61% | 10.235,00 |
| 28.02.2025 | 17,44 | 17,72 | 17,08 | 17,31 | -1,14% | 10.305,00 |
| 27.02.2025 | 17,40 | 17,73 | 17,31 | 17,51 | 0,63% | 14.373,00 |
| 26.02.2025 | 17,16 | 17,51 | 17,09 | 17,40 | 1,81% | 34.675,00 |
| 25.02.2025 | 16,66 | 17,16 | 16,60 | 17,09 | 2,34% | 34.590,00 |
| 24.02.2025 | 16,31 | 16,91 | 16,18 | 16,70 | 3,44% | 19.390,00 |
| 21.02.2025 | 16,02 | 16,26 | 15,97 | 16,14 | 0,91% | 29.350,00 |
| 20.02.2025 | 15,88 | 16,27 | 15,83 | 16,00 | 0,98% | 24.663,00 |
| 19.02.2025 | 15,96 | 16,39 | 15,75 | 15,84 | -0,91% | 43.100,00 |
| 18.02.2025 | 15,78 | 16,04 | 15,62 | 15,99 | 1,40% | 9.850,00 |
| 17.02.2025 | 15,27 | 15,91 | 15,24 | 15,77 | 2,90% | 24.000,00 |
| 14.02.2025 | 15,24 | 15,71 | 14,84 | 15,32 | -1,79% | 36.200,00 |
| 13.02.2025 | 16,88 | 16,88 | 15,36 | 15,60 | -6,89% | 5.263,00 |
| 12.02.2025 | 16,64 | 16,84 | 16,48 | 16,76 | 0,78% | 16.875,00 |
| 11.02.2025 | 16,72 | 16,82 | 16,55 | 16,63 | -1,16% | 6.133,00 |
| 10.02.2025 | 16,17 | 16,91 | 16,08 | 16,82 | 4,83% | 14.610,00 |
| 07.02.2025 | 16,25 | 16,43 | 16,03 | 16,05 | -1,50% | 13.640,00 |
| 06.02.2025 | 15,90 | 16,35 | 15,86 | 16,29 | 2,94% | 15.180,00 |
| 05.02.2025 | 15,94 | 15,99 | 15,68 | 15,83 | -1,19% | 9.200,00 |
| 04.02.2025 | 16,02 | 16,10 | 15,84 | 16,02 | -0,53% | 10.080,00 |
| 03.02.2025 | 15,85 | 16,10 | 15,74 | 16,10 | -0,28% | 23.521,00 |
| 31.01.2025 | 16,36 | 16,45 | 16,06 | 16,15 | -1,55% | 20.721,00 |
| 30.01.2025 | 15,63 | 16,60 | 15,55 | 16,40 | 5,13% | 27.451,00 |
| 29.01.2025 | 15,76 | 15,82 | 15,52 | 15,60 | -1,20% | 7.800,00 |
| 28.01.2025 | 15,32 | 15,83 | 15,26 | 15,79 | 3,07% | 19.620,00 |
| 27.01.2025 | 15,01 | 15,33 | 15,00 | 15,32 | 1,09% | 10.845,00 |
| 24.01.2025 | 15,15 | 15,50 | 15,11 | 15,16 | 0,00% | 5.636,00 |
| 23.01.2025 | 15,09 | 15,19 | 14,97 | 15,16 | 0,60% | 32.596,00 |
| 22.01.2025 | 15,42 | 15,56 | 15,06 | 15,07 | -2,11% | 5.120,00 |
| 21.01.2025 | 15,32 | 15,45 | 15,22 | 15,39 | -0,13% | 17.972,00 |
| 20.01.2025 | 15,38 | 15,53 | 15,30 | 15,41 | 0,10% | 17.345,00 |
| 17.01.2025 | 15,24 | 15,46 | 15,20 | 15,40 | 1,28% | 4.270,00 |
| 16.01.2025 | 15,29 | 15,39 | 15,08 | 15,20 | -0,39% | 13.290,00 |
| 15.01.2025 | 14,81 | 15,27 | 14,81 | 15,26 | 2,86% | 7.915,00 |
| 14.01.2025 | 14,77 | 14,94 | 14,71 | 14,84 | 0,44% | 11.341,00 |
| 13.01.2025 | 14,85 | 14,94 | 14,58 | 14,77 | -1,20% | 19.530,00 |
| 10.01.2025 | 14,98 | 15,18 | 14,80 | 14,95 | -0,27% | 6.960,00 |
| 09.01.2025 | 15,03 | 15,12 | 14,91 | 14,99 | -0,63% | 21.108,00 |
| 08.01.2025 | 15,24 | 15,41 | 14,84 | 15,09 | -1,21% | 26.624,00 |
| 07.01.2025 | 15,28 | 15,50 | 15,16 | 15,27 | -0,29% | 8.600,00 |
| 06.01.2025 | 15,20 | 15,57 | 15,02 | 15,32 | 1,46% | 21.258,00 |
| 03.01.2025 | 15,37 | 15,43 | 15,04 | 15,10 | -1,50% | 36.930,00 |
| 02.01.2025 | 15,68 | 15,80 | 15,29 | 15,33 | -2,08% | 13.936,00 |
| 30.12.2024 | 15,41 | 15,71 | 15,41 | 15,65 | 1,66% | 7.620,00 |
| 27.12.2024 | 15,21 | 15,44 | 15,08 | 15,40 | 1,25% | 5.353,00 |
| 23.12.2024 | 15,21 | 15,33 | 14,91 | 15,21 | 0,26% | 12.594,00 |
| 20.12.2024 | 15,36 | 15,36 | 15,08 | 15,17 | -1,27% | 22.256,00 |
| 19.12.2024 | 15,51 | 15,55 | 15,27 | 15,36 | -1,16% | 17.400,00 |
| 18.12.2024 | 15,60 | 15,73 | 15,50 | 15,54 | -1,43% | 125,00 |
| 17.12.2024 | 15,83 | 15,93 | 15,44 | 15,77 | -0,63% | 22.350,00 |
| 16.12.2024 | 15,87 | 15,94 | 15,62 | 15,87 | -0,35% | 5.050,00 |
| 13.12.2024 | 16,10 | 16,23 | 15,79 | 15,92 | -0,87% | 9.110,00 |
| 12.12.2024 | 16,39 | 16,47 | 16,04 | 16,06 | -2,04% | 13.378,00 |
| 11.12.2024 | 16,39 | 16,55 | 16,16 | 16,40 | 0,00% | 20.560,00 |
| 10.12.2024 | 16,18 | 16,50 | 15,98 | 16,40 | 1,05% | 14.452,00 |
| 09.12.2024 | 16,01 | 16,36 | 15,99 | 16,23 | 1,44% | 25.869,00 |
| 06.12.2024 | 15,91 | 16,09 | 15,91 | 16,00 | 0,41% | 10.420,00 |
| 05.12.2024 | 15,80 | 16,01 | 15,77 | 15,93 | 0,63% | 24.900,00 |
| 04.12.2024 | 15,58 | 15,93 | 15,58 | 15,83 | 1,38% | 30.655,00 |
| 03.12.2024 | 15,67 | 15,83 | 15,46 | 15,62 | -0,54% | 5.064,00 |
| 02.12.2024 | 15,61 | 15,84 | 15,50 | 15,70 | 0,26% | 15.756,00 |
| 29.11.2024 | 15,71 | 15,83 | 15,51 | 15,66 | -0,67% | 4.770,00 |
| 28.11.2024 | 15,80 | 15,85 | 15,65 | 15,77 | -0,10% | 900,00 |
| 27.11.2024 | 15,61 | 15,82 | 15,58 | 15,78 | 0,99% | 516,00 |
| 26.11.2024 | 15,73 | 15,75 | 15,42 | 15,63 | -1,48% | 9.030,00 |
| 25.11.2024 | 15,88 | 16,08 | 15,52 | 15,86 | 0,03% | 11.121,00 |
| 22.11.2024 | 15,58 | 15,86 | 15,57 | 15,86 | 1,73% | 1.180,00 |