49,400€
3,35%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 47,90 | 49,85 | 47,60 | 49,40 | 2,49% | 376,00 |
| 21.11.2024 | 48,40 | 48,90 | 48,00 | 48,20 | -0,41% | 3.002,00 |
| 20.11.2024 | 47,80 | 48,70 | 47,80 | 48,40 | 1,04% | - |
| 19.11.2024 | 48,60 | 48,70 | 47,80 | 47,90 | -1,24% | - |
| 18.11.2024 | 47,70 | 48,80 | 47,70 | 48,50 | 1,89% | - |
| 15.11.2024 | 47,80 | 48,80 | 47,30 | 47,60 | 0,21% | - |
| 14.11.2024 | 46,80 | 48,00 | 46,60 | 47,50 | 1,28% | - |
| 13.11.2024 | 48,50 | 48,60 | 46,80 | 46,90 | -3,30% | - |
| 12.11.2024 | 48,80 | 48,80 | 48,30 | 48,50 | -0,41% | - |
| 11.11.2024 | 48,70 | 49,35 | 48,30 | 48,70 | -0,41% | - |
| 08.11.2024 | 48,60 | 49,45 | 48,40 | 48,90 | 0,62% | - |
| 07.11.2024 | 48,50 | 48,90 | 48,40 | 48,60 | 0,21% | - |
| 06.11.2024 | 48,60 | 48,80 | 48,40 | 48,50 | -0,41% | - |
| 05.11.2024 | 48,50 | 48,70 | 48,40 | 48,70 | 0,41% | - |
| 04.11.2024 | 48,50 | 48,60 | 48,40 | 48,50 | 0,00% | - |
| 01.11.2024 | 48,50 | 48,70 | 48,40 | 48,50 | 0,00% | 31,00 |
| 31.10.2024 | 48,00 | 48,80 | 48,00 | 48,50 | -0,21% | 2.688,00 |
| 30.10.2024 | 48,10 | 48,70 | 47,80 | 48,60 | 0,62% | - |
| 29.10.2024 | 48,40 | 48,60 | 47,90 | 48,30 | -0,82% | - |
| 28.10.2024 | 48,60 | 48,80 | 48,20 | 48,70 | -0,81% | - |
| 25.10.2024 | 48,00 | 49,10 | 48,00 | 49,10 | 2,08% | - |
| 24.10.2024 | 48,00 | 48,20 | 48,00 | 48,10 | 0,00% | - |
| 23.10.2024 | 48,10 | 48,50 | 48,00 | 48,10 | -0,21% | - |
| 22.10.2024 | 48,20 | 48,50 | 47,80 | 48,20 | -0,62% | - |
| 21.10.2024 | 48,10 | 48,90 | 48,00 | 48,50 | 0,21% | - |
| 18.10.2024 | 48,30 | 48,60 | 48,10 | 48,40 | -0,41% | - |
| 17.10.2024 | 48,10 | 48,90 | 48,00 | 48,60 | 1,04% | - |
| 16.10.2024 | 48,50 | 48,90 | 48,00 | 48,10 | -0,82% | - |
| 15.10.2024 | 48,90 | 49,60 | 48,10 | 48,50 | -1,42% | - |
| 14.10.2024 | 48,80 | 49,40 | 48,70 | 49,20 | 0,20% | - |
| 11.10.2024 | 47,30 | 49,80 | 47,00 | 49,10 | 3,81% | - |
| 10.10.2024 | 48,10 | 48,10 | 47,00 | 47,30 | -1,46% | 930,00 |
| 09.10.2024 | 48,20 | 48,20 | 47,80 | 48,00 | -0,41% | - |
| 08.10.2024 | 48,60 | 48,90 | 46,60 | 48,20 | -0,82% | 1.590,00 |
| 07.10.2024 | 48,80 | 48,80 | 48,40 | 48,60 | -0,41% | - |
| 04.10.2024 | 47,30 | 49,35 | 47,30 | 48,80 | 2,74% | - |
| 03.10.2024 | 47,30 | 47,60 | 47,20 | 47,50 | 0,64% | - |
| 02.10.2024 | 46,90 | 48,50 | 46,60 | 47,20 | 0,64% | 8.566,00 |
| 01.10.2024 | 47,10 | 47,70 | 46,60 | 46,90 | -0,42% | - |
| 30.09.2024 | 46,70 | 47,20 | 46,70 | 47,10 | 0,86% | 1.640,00 |
| 27.09.2024 | 47,60 | 48,10 | 46,00 | 46,70 | -1,68% | - |
| 26.09.2024 | 48,30 | 48,50 | 46,20 | 47,50 | -2,06% | 800,00 |
| 25.09.2024 | 48,80 | 49,20 | 48,20 | 48,50 | -0,61% | - |
| 24.09.2024 | 48,70 | 48,90 | 48,60 | 48,80 | 0,21% | - |
| 23.09.2024 | 48,20 | 48,80 | 48,10 | 48,70 | 1,25% | - |
| 20.09.2024 | 48,60 | 49,50 | 47,90 | 48,10 | -1,03% | - |
| 19.09.2024 | 49,85 | 50,00 | 48,40 | 48,60 | -2,80% | 15.346,00 |
| 18.09.2024 | 50,30 | 50,75 | 49,30 | 50,00 | -0,60% | - |
| 17.09.2024 | 49,85 | 50,50 | 49,75 | 50,30 | 1,11% | - |
| 16.09.2024 | 49,60 | 49,95 | 49,00 | 49,75 | 0,51% | 2.970,00 |
| 13.09.2024 | 49,60 | 49,60 | 48,80 | 49,50 | 0,00% | - |
| 12.09.2024 | 48,90 | 49,60 | 48,60 | 49,50 | 0,81% | - |
| 11.09.2024 | 48,90 | 49,50 | 48,40 | 49,10 | 0,00% | - |
| 10.09.2024 | 47,90 | 49,50 | 47,90 | 49,10 | 2,51% | - |
| 09.09.2024 | 47,70 | 48,30 | 47,60 | 47,90 | 0,63% | 1.800,00 |
| 06.09.2024 | 47,10 | 47,70 | 47,00 | 47,60 | 1,28% | - |
| 05.09.2024 | 47,70 | 47,70 | 46,30 | 47,00 | -1,26% | - |
| 04.09.2024 | 47,70 | 47,80 | 47,50 | 47,60 | 0,00% | - |
| 03.09.2024 | 47,70 | 48,00 | 47,40 | 47,60 | 0,00% | - |
| 02.09.2024 | 47,40 | 47,60 | 47,30 | 47,60 | 0,63% | - |
| 30.08.2024 | 47,80 | 48,30 | 47,20 | 47,30 | 0,64% | - |
| 29.08.2024 | 48,10 | 49,50 | 47,00 | 47,00 | -2,49% | - |
| 28.08.2024 | 47,90 | 49,00 | 47,80 | 48,20 | 0,42% | - |
| 27.08.2024 | 49,20 | 49,95 | 47,80 | 48,00 | -2,44% | - |
| 26.08.2024 | 49,00 | 50,40 | 48,70 | 49,20 | 0,61% | - |
| 23.08.2024 | 46,50 | 50,30 | 46,20 | 48,90 | 5,16% | - |
| 22.08.2024 | 46,50 | 46,70 | 46,10 | 46,50 | 0,00% | 1.740,00 |
| 21.08.2024 | 47,10 | 47,10 | 46,20 | 46,50 | -1,06% | - |
| 20.08.2024 | 48,10 | 48,20 | 46,20 | 47,00 | -2,08% | - |
| 19.08.2024 | 48,60 | 48,70 | 48,00 | 48,00 | -1,23% | - |
| 16.08.2024 | 47,90 | 49,90 | 47,70 | 48,60 | 1,67% | - |
| 15.08.2024 | 48,60 | 49,90 | 47,80 | 47,80 | -1,65% | - |
| 14.08.2024 | 48,20 | 49,90 | 47,90 | 48,60 | 1,04% | - |
| 13.08.2024 | 48,40 | 48,40 | 47,90 | 48,10 | -0,41% | - |
| 12.08.2024 | 48,00 | 48,40 | 47,80 | 48,30 | 0,84% | - |
| 09.08.2024 | 46,80 | 48,70 | 46,30 | 47,90 | 2,57% | - |
| 08.08.2024 | 47,20 | 49,20 | 46,30 | 46,70 | -1,06% | - |
| 07.08.2024 | 47,70 | 47,90 | 47,20 | 47,20 | -1,05% | - |
| 06.08.2024 | 47,00 | 47,80 | 46,60 | 47,70 | 1,71% | - |
| 05.08.2024 | 47,00 | 47,20 | 46,60 | 46,90 | -0,21% | - |
| 02.08.2024 | 46,90 | 47,20 | 46,60 | 47,00 | 0,21% | - |
| 01.08.2024 | 47,60 | 47,70 | 46,60 | 46,90 | -0,85% | 1.750,00 |
| 31.07.2024 | 48,00 | 48,00 | 47,30 | 47,30 | -1,46% | - |
| 30.07.2024 | 47,90 | 48,10 | 47,80 | 48,00 | 0,21% | - |
| 29.07.2024 | 48,20 | 48,30 | 47,90 | 47,90 | -0,62% | 258,00 |
| 26.07.2024 | 48,20 | 48,50 | 47,70 | 48,20 | 0,00% | - |
| 25.07.2024 | 48,30 | 48,50 | 47,70 | 48,20 | -0,21% | - |
| 24.07.2024 | 47,90 | 50,05 | 46,70 | 48,30 | 0,62% | - |
| 23.07.2024 | 47,50 | 48,80 | 47,30 | 48,00 | 0,21% | - |
| 22.07.2024 | 47,20 | 48,60 | 47,00 | 47,90 | 1,48% | 1.140,00 |
| 19.07.2024 | 49,10 | 49,70 | 46,60 | 47,20 | -4,45% | 102,00 |
| 18.07.2024 | 49,75 | 50,50 | 49,10 | 49,40 | -0,70% | 98,00 |
| 17.07.2024 | 49,20 | 49,80 | 48,90 | 49,75 | 1,12% | - |
| 16.07.2024 | 49,75 | 50,50 | 48,90 | 49,20 | -1,11% | - |
| 15.07.2024 | 50,40 | 50,40 | 49,50 | 49,75 | -1,29% | - |
| 12.07.2024 | 49,65 | 50,40 | 49,20 | 50,40 | 1,51% | - |
| 11.07.2024 | 50,30 | 50,30 | 49,60 | 49,65 | -1,49% | - |
| 10.07.2024 | 50,30 | 50,50 | 49,60 | 50,40 | 0,00% | - |
| 09.07.2024 | 50,10 | 50,50 | 49,80 | 50,40 | 0,60% | - |
| 08.07.2024 | 50,20 | 50,50 | 49,80 | 50,10 | -0,20% | - |