57,500€
3,60%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 55,75 | 60,50 | 54,50 | 57,50 | 3,14% | 85,00 |
| 02.04.2025 | 57,75 | 58,25 | 55,25 | 55,75 | -3,04% | 335,00 |
| 01.04.2025 | 58,25 | 58,50 | 57,00 | 57,50 | -0,43% | - |
| 31.03.2025 | 61,25 | 61,25 | 57,25 | 57,75 | -5,33% | - |
| 28.03.2025 | 61,50 | 61,75 | 60,50 | 61,00 | -1,21% | - |
| 27.03.2025 | 61,25 | 61,75 | 60,00 | 61,75 | 1,23% | - |
| 26.03.2025 | 59,75 | 61,00 | 58,25 | 61,00 | 2,09% | - |
| 25.03.2025 | 57,75 | 60,25 | 57,50 | 59,75 | 4,37% | 3.450,00 |
| 24.03.2025 | 61,25 | 61,75 | 57,00 | 57,25 | -6,53% | - |
| 21.03.2025 | 61,75 | 62,25 | 60,75 | 61,25 | 0,00% | - |
| 20.03.2025 | 63,25 | 63,25 | 60,75 | 61,25 | -2,39% | - |
| 19.03.2025 | 64,25 | 64,25 | 62,75 | 62,75 | -1,18% | 480,00 |
| 18.03.2025 | 64,25 | 65,00 | 63,50 | 63,50 | -1,93% | - |
| 17.03.2025 | 62,75 | 64,75 | 62,00 | 64,75 | 3,19% | 3.996,00 |
| 14.03.2025 | 58,00 | 62,75 | 57,50 | 62,75 | 8,19% | - |
| 13.03.2025 | 60,75 | 60,75 | 57,50 | 58,00 | -4,53% | - |
| 12.03.2025 | 58,25 | 60,75 | 58,00 | 60,75 | 4,74% | 2.651,00 |
| 11.03.2025 | 59,75 | 59,75 | 57,75 | 58,00 | -3,33% | - |
| 10.03.2025 | 58,75 | 61,25 | 58,25 | 60,00 | 2,56% | - |
| 07.03.2025 | 59,75 | 61,25 | 58,50 | 58,50 | -2,50% | - |
| 06.03.2025 | 58,25 | 60,00 | 58,25 | 60,00 | 3,45% | - |
| 05.03.2025 | 55,25 | 58,75 | 55,25 | 58,00 | 5,45% | - |
| 04.03.2025 | 58,50 | 58,50 | 52,25 | 55,00 | -5,58% | 3.690,00 |
| 03.03.2025 | 59,50 | 59,75 | 57,25 | 58,25 | -2,10% | 1.840,00 |
| 28.02.2025 | 58,75 | 59,50 | 57,50 | 59,50 | 1,28% | 3.370,00 |
| 27.02.2025 | 60,75 | 61,00 | 57,50 | 58,75 | -3,69% | 2.470,00 |
| 26.02.2025 | 57,75 | 64,50 | 56,75 | 61,00 | 5,63% | 2.173,00 |
| 25.02.2025 | 57,25 | 57,75 | 56,00 | 57,75 | 1,32% | 1.574,00 |
| 24.02.2025 | 52,25 | 57,75 | 52,00 | 57,00 | 9,09% | 136,00 |
| 21.02.2025 | 51,75 | 55,00 | 51,25 | 52,25 | 0,97% | - |
| 20.02.2025 | 49,70 | 51,75 | 49,60 | 51,75 | 4,12% | - |
| 19.02.2025 | 49,80 | 49,80 | 49,40 | 49,70 | -0,70% | - |
| 18.02.2025 | 48,90 | 50,05 | 48,80 | 50,05 | 2,14% | - |
| 17.02.2025 | 48,80 | 49,40 | 48,80 | 49,00 | 0,41% | 4.100,00 |
| 14.02.2025 | 48,80 | 48,90 | 48,60 | 48,80 | 0,00% | - |
| 13.02.2025 | 49,50 | 49,60 | 48,40 | 48,80 | -1,81% | - |
| 12.02.2025 | 49,70 | 49,70 | 48,70 | 49,70 | 0,61% | - |
| 11.02.2025 | 49,30 | 49,70 | 49,20 | 49,40 | 0,20% | 3.060,00 |
| 10.02.2025 | 49,40 | 49,60 | 49,10 | 49,30 | -0,40% | - |
| 07.02.2025 | 49,30 | 49,60 | 49,20 | 49,50 | 0,00% | - |
| 06.02.2025 | 48,80 | 49,60 | 48,80 | 49,50 | 1,02% | 576,00 |
| 05.02.2025 | 48,70 | 49,30 | 48,60 | 49,00 | 0,20% | - |
| 04.02.2025 | 48,70 | 49,30 | 48,60 | 48,90 | 0,00% | - |
| 03.02.2025 | 48,60 | 49,40 | 48,60 | 48,90 | 0,41% | - |
| 31.01.2025 | 48,20 | 48,70 | 48,20 | 48,70 | 0,83% | - |
| 30.01.2025 | 48,20 | 49,10 | 48,10 | 48,30 | 0,00% | 2.500,00 |
| 29.01.2025 | 49,60 | 50,25 | 48,30 | 48,30 | -2,62% | - |
| 28.01.2025 | 49,30 | 49,80 | 48,60 | 49,60 | 0,61% | - |
| 27.01.2025 | 50,05 | 50,75 | 49,20 | 49,30 | -2,86% | 920,00 |
| 24.01.2025 | 50,50 | 51,00 | 50,00 | 50,75 | 0,50% | - |
| 23.01.2025 | 49,70 | 50,75 | 49,60 | 50,50 | 1,61% | - |
| 22.01.2025 | 49,30 | 49,90 | 48,80 | 49,70 | 0,61% | - |
| 21.01.2025 | 49,95 | 50,75 | 48,80 | 49,40 | -1,50% | 2.960,00 |
| 20.01.2025 | 49,40 | 51,15 | 49,20 | 50,15 | 1,11% | - |
| 17.01.2025 | 49,20 | 49,60 | 49,20 | 49,60 | 0,81% | - |
| 16.01.2025 | 48,60 | 49,60 | 48,60 | 49,20 | 1,23% | - |
| 15.01.2025 | 48,50 | 49,10 | 48,40 | 48,60 | -0,61% | - |
| 14.01.2025 | 48,40 | 48,90 | 48,40 | 48,90 | 0,41% | - |
| 13.01.2025 | 48,40 | 49,50 | 48,40 | 48,70 | 0,00% | - |
| 10.01.2025 | 49,10 | 49,20 | 48,30 | 48,70 | -0,20% | - |
| 09.01.2025 | 49,30 | 49,40 | 48,70 | 48,80 | -1,01% | - |
| 08.01.2025 | 49,30 | 49,40 | 48,80 | 49,30 | 0,20% | - |
| 07.01.2025 | 48,80 | 49,30 | 48,70 | 49,20 | 1,44% | - |
| 06.01.2025 | 48,70 | 49,20 | 48,50 | 48,50 | 0,00% | - |
| 03.01.2025 | 48,50 | 48,80 | 48,40 | 48,50 | 0,00% | - |
| 02.01.2025 | 47,80 | 48,70 | 47,60 | 48,50 | 0,00% | 2.950,00 |
| 30.12.2024 | 48,40 | 48,60 | 48,30 | 48,50 | 0,00% | - |
| 27.12.2024 | 48,30 | 49,10 | 48,20 | 48,50 | 0,62% | - |
| 23.12.2024 | 48,10 | 48,60 | 47,80 | 48,20 | -0,21% | - |
| 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% | - |