64,000€
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 64,50 | 64,75 | 64,00 | 64,50 | 0,00% | 47,00 |
| 24.07.2025 | 64,25 | 64,75 | 63,75 | 64,50 | 1,18% | - |
| 23.07.2025 | 64,25 | 64,75 | 63,50 | 63,75 | -1,16% | - |
| 22.07.2025 | 62,75 | 64,75 | 62,25 | 64,50 | 2,79% | 300,00 |
| 21.07.2025 | 62,25 | 63,25 | 62,25 | 62,75 | 2,87% | - |
| 18.07.2025 | 61,50 | 61,75 | 61,00 | 61,00 | -0,81% | - |
| 17.07.2025 | 62,00 | 62,75 | 61,25 | 61,50 | -0,81% | - |
| 16.07.2025 | 61,00 | 62,00 | 60,25 | 62,00 | 1,64% | - |
| 15.07.2025 | 62,00 | 62,00 | 61,00 | 61,00 | -1,61% | - |
| 14.07.2025 | 61,50 | 62,00 | 60,75 | 62,00 | 0,81% | - |
| 11.07.2025 | 62,50 | 63,50 | 61,00 | 61,50 | -1,60% | - |
| 10.07.2025 | 61,50 | 63,25 | 61,50 | 62,50 | 1,63% | - |
| 09.07.2025 | 62,50 | 63,50 | 61,25 | 61,50 | -1,60% | - |
| 08.07.2025 | 63,75 | 63,75 | 62,50 | 62,50 | -1,96% | - |
| 07.07.2025 | 63,75 | 64,25 | 63,00 | 63,75 | 0,00% | - |
| 04.07.2025 | 62,75 | 64,50 | 62,75 | 63,75 | -0,78% | - |
| 03.07.2025 | 64,25 | 64,50 | 63,00 | 64,25 | 0,39% | - |
| 02.07.2025 | 60,25 | 65,00 | 60,00 | 64,00 | 6,67% | - |
| 01.07.2025 | 60,50 | 60,50 | 59,75 | 60,00 | -0,83% | - |
| 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% | - |