48,100€
0,21%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.12.2024 | 48,10 | 48,60 | 47,80 | 48,10 | -0,41% | - |
20.12.2024 | 48,30 | 49,10 | 48,00 | 48,30 | 0,21% | 4.234,00 |
19.12.2024 | 48,70 | 49,00 | 48,20 | 48,20 | -0,82% | 2.025,00 |
18.12.2024 | 48,70 | 48,90 | 48,40 | 48,60 | 0,00% | - |
17.12.2024 | 48,90 | 49,00 | 48,30 | 48,60 | -1,02% | - |
16.12.2024 | 48,70 | 50,35 | 48,20 | 49,10 | 1,03% | 3.564,00 |
13.12.2024 | 48,70 | 48,90 | 48,30 | 48,60 | 1,04% | - |
12.12.2024 | 48,90 | 50,35 | 48,10 | 48,10 | -1,64% | 266,00 |
11.12.2024 | 48,90 | 49,00 | 48,60 | 48,90 | 0,00% | - |
10.12.2024 | 48,90 | 50,35 | 48,40 | 48,90 | 0,82% | - |
09.12.2024 | 48,80 | 48,90 | 48,20 | 48,50 | -0,41% | - |
06.12.2024 | 48,60 | 49,10 | 48,30 | 48,70 | 0,21% | - |
05.12.2024 | 48,80 | 49,50 | 48,20 | 48,60 | -0,61% | - |
04.12.2024 | 49,00 | 49,50 | 48,50 | 48,90 | -0,81% | 1.240,00 |
03.12.2024 | 49,00 | 49,30 | 48,70 | 49,30 | 0,61% | - |
02.12.2024 | 49,10 | 49,60 | 48,40 | 49,00 | -1,80% | - |
29.11.2024 | 49,55 | 49,90 | 49,00 | 49,90 | 0,71% | - |
28.11.2024 | 49,50 | 49,90 | 49,30 | 49,55 | -0,10% | - |
27.11.2024 | 49,00 | 51,15 | 48,30 | 49,60 | 0,30% | - |
26.11.2024 | 49,55 | 49,70 | 48,60 | 49,45 | 0,00% | - |
25.11.2024 | 49,30 | 50,65 | 49,00 | 49,45 | -0,10% | - |
22.11.2024 | 47,90 | 49,85 | 47,60 | 49,50 | 2,70% | 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% | - |