60,250€
0,42%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.07.2025 | 60,50 | 60,50 | 60,00 | 60,25 | -0,41% | - |
30.06.2025 | 60,50 | 61,00 | 60,50 | 60,50 | 0,00% | - |
27.06.2025 | 60,50 | 60,50 | 60,00 | 60,50 | 0,00% | - |
26.06.2025 | 58,75 | 60,50 | 58,75 | 60,50 | 2,54% | - |
25.06.2025 | 58,75 | 60,25 | 58,50 | 59,00 | 0,85% | - |
24.06.2025 | 58,75 | 59,75 | 57,75 | 58,50 | -0,43% | 2.830,00 |
23.06.2025 | 59,25 | 60,25 | 58,25 | 58,75 | -0,84% | 1.985,00 |
20.06.2025 | 60,25 | 61,00 | 59,25 | 59,25 | -2,47% | - |
19.06.2025 | 60,50 | 61,00 | 60,50 | 60,75 | 0,41% | - |
18.06.2025 | 61,25 | 61,75 | 59,00 | 60,50 | -1,63% | - |
17.06.2025 | 60,75 | 62,00 | 59,25 | 61,50 | 1,65% | - |
16.06.2025 | 61,25 | 61,50 | 60,50 | 60,50 | -0,41% | - |
13.06.2025 | 61,50 | 62,25 | 60,75 | 60,75 | -1,22% | - |
12.06.2025 | 62,75 | 62,75 | 60,00 | 61,50 | -1,99% | - |
11.06.2025 | 61,75 | 63,25 | 61,50 | 62,75 | 1,62% | - |
10.06.2025 | 63,00 | 63,75 | 61,50 | 61,75 | -1,20% | - |
09.06.2025 | 61,00 | 63,00 | 61,00 | 62,50 | 2,04% | 6.480,00 |
06.06.2025 | 61,25 | 61,75 | 60,50 | 61,25 | 0,82% | - |
05.06.2025 | 60,75 | 62,50 | 60,00 | 60,75 | 0,00% | - |
04.06.2025 | 60,00 | 62,00 | 59,50 | 60,75 | 1,25% | 3.900,00 |
03.06.2025 | 59,50 | 60,00 | 59,50 | 60,00 | 0,84% | - |
02.06.2025 | 57,75 | 59,75 | 57,75 | 59,50 | 3,48% | - |
30.05.2025 | 59,50 | 59,50 | 56,00 | 57,50 | -2,95% | 2.450,00 |
29.05.2025 | 60,00 | 60,00 | 58,75 | 59,25 | -1,25% | - |
28.05.2025 | 59,50 | 60,00 | 59,50 | 60,00 | 0,84% | - |
27.05.2025 | 61,00 | 61,00 | 59,50 | 59,50 | -2,46% | - |
26.05.2025 | 60,75 | 61,25 | 60,50 | 61,00 | 0,00% | - |
23.05.2025 | 61,00 | 61,00 | 60,00 | 61,00 | 0,00% | - |
22.05.2025 | 61,75 | 62,00 | 60,00 | 61,00 | -0,81% | - |
21.05.2025 | 61,50 | 62,25 | 61,50 | 61,50 | 0,00% | 465,00 |
20.05.2025 | 61,50 | 62,75 | 60,75 | 61,50 | 0,00% | - |
19.05.2025 | 60,75 | 62,25 | 60,50 | 61,50 | 0,00% | - |
16.05.2025 | 61,50 | 63,00 | 61,00 | 61,50 | 0,00% | - |
15.05.2025 | 60,75 | 61,50 | 58,25 | 61,50 | 1,23% | 550,00 |
14.05.2025 | 60,00 | 61,25 | 59,75 | 60,75 | -1,22% | - |
13.05.2025 | 62,25 | 63,00 | 61,25 | 61,50 | -1,20% | - |
12.05.2025 | 60,75 | 62,75 | 60,50 | 62,25 | 3,32% | - |
09.05.2025 | 59,25 | 60,75 | 57,00 | 60,25 | 1,26% | - |
08.05.2025 | 61,75 | 61,75 | 59,00 | 59,50 | -3,25% | - |
07.05.2025 | 61,50 | 61,75 | 61,00 | 61,50 | 0,41% | 205,00 |
06.05.2025 | 62,25 | 62,75 | 60,50 | 61,25 | -1,61% | - |
05.05.2025 | 61,75 | 62,25 | 61,50 | 62,25 | 0,81% | 110,00 |
02.05.2025 | 63,50 | 63,75 | 61,50 | 61,75 | -2,76% | - |
30.04.2025 | 63,00 | 63,50 | 63,00 | 63,50 | 0,79% | - |
29.04.2025 | 61,75 | 63,25 | 61,50 | 63,00 | 1,61% | - |
28.04.2025 | 64,00 | 64,50 | 61,50 | 62,00 | -3,50% | 1.444,00 |
25.04.2025 | 63,75 | 64,75 | 62,50 | 64,25 | 0,78% | - |
24.04.2025 | 62,75 | 64,75 | 62,00 | 63,75 | 2,00% | 15.436,00 |
23.04.2025 | 62,25 | 63,50 | 62,00 | 62,50 | 0,00% | - |
22.04.2025 | 62,75 | 62,75 | 62,00 | 62,50 | -0,79% | - |
17.04.2025 | 61,75 | 63,25 | 61,50 | 63,00 | 3,28% | - |
16.04.2025 | 62,25 | 62,50 | 58,25 | 61,00 | -2,01% | - |
15.04.2025 | 58,00 | 64,00 | 57,50 | 62,25 | 7,33% | 70,00 |
14.04.2025 | 57,00 | 58,25 | 56,00 | 58,00 | 2,65% | - |
11.04.2025 | 57,50 | 57,75 | 56,50 | 56,50 | -1,31% | - |
10.04.2025 | 57,00 | 58,75 | 55,25 | 57,25 | -0,87% | - |
09.04.2025 | 54,50 | 58,50 | 53,25 | 57,75 | 5,00% | - |
08.04.2025 | 53,25 | 55,50 | 52,25 | 55,00 | 4,27% | - |
07.04.2025 | 53,75 | 54,50 | 51,10 | 52,75 | -2,76% | - |
04.04.2025 | 56,75 | 56,75 | 53,50 | 54,25 | -4,41% | 180,00 |
03.04.2025 | 55,75 | 60,50 | 54,50 | 56,75 | 1,79% | 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% | - |