48,800€
-0,41%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 49,40 | 49,40 | 49,20 | 49,20 | -0,40% | - |
| 15.04.2024 | 50,10 | 50,50 | 49,00 | 49,40 | -1,20% | 2.250,00 |
| 12.04.2024 | 50,00 | 50,30 | 49,50 | 50,00 | 2,04% | - |
| 11.04.2024 | 49,30 | 50,00 | 49,00 | 49,00 | -0,61% | - |
| 10.04.2024 | 50,10 | 50,40 | 49,20 | 49,30 | -1,20% | - |
| 09.04.2024 | 49,00 | 50,10 | 48,60 | 49,90 | 2,04% | - |
| 08.04.2024 | 49,40 | 49,90 | 48,40 | 48,90 | -0,41% | - |
| 05.04.2024 | 49,10 | 49,50 | 48,80 | 49,10 | 0,61% | - |
| 04.04.2024 | 49,30 | 50,10 | 48,70 | 48,80 | -1,21% | - |
| 03.04.2024 | 49,70 | 50,10 | 49,00 | 49,40 | -0,60% | - |
| 02.04.2024 | 49,95 | 50,20 | 49,30 | 49,70 | -0,50% | - |
| 28.03.2024 | 50,20 | 50,25 | 49,60 | 49,95 | -0,50% | - |
| 27.03.2024 | 49,70 | 50,75 | 49,40 | 50,20 | 0,50% | - |
| 26.03.2024 | 49,20 | 49,95 | 49,20 | 49,95 | 1,32% | - |
| 25.03.2024 | 49,30 | 49,70 | 49,10 | 49,30 | -0,60% | - |
| 22.03.2024 | 47,70 | 49,60 | 47,70 | 49,60 | 3,98% | - |
| 21.03.2024 | 47,00 | 48,60 | 46,90 | 47,70 | 1,71% | - |
| 20.03.2024 | 47,10 | 47,70 | 46,90 | 46,90 | -0,64% | - |
| 19.03.2024 | 47,20 | 47,50 | 47,00 | 47,20 | -0,21% | - |
| 18.03.2024 | 47,20 | 47,90 | 47,10 | 47,30 | 1,07% | - |
| 15.03.2024 | 47,30 | 48,30 | 46,40 | 46,80 | -1,27% | 920,00 |
| 14.03.2024 | 47,10 | 47,80 | 45,90 | 47,40 | 0,42% | - |
| 13.03.2024 | 46,50 | 47,70 | 46,40 | 47,20 | 1,51% | - |
| 12.03.2024 | 47,00 | 48,60 | 46,50 | 46,50 | 0,43% | 570,00 |
| 11.03.2024 | 47,40 | 48,00 | 45,40 | 46,30 | 0,87% | 18.048,00 |
| 08.03.2024 | 47,40 | 48,80 | 45,90 | 45,90 | -2,75% | 1.225,00 |
| 07.03.2024 | 47,60 | 49,50 | 46,00 | 47,20 | -0,63% | - |
| 06.03.2024 | 47,10 | 48,40 | 47,00 | 47,50 | 0,85% | - |
| 05.03.2024 | 46,00 | 47,30 | 45,90 | 47,10 | 2,61% | - |
| 04.03.2024 | 48,40 | 48,50 | 45,90 | 45,90 | -5,36% | - |
| 01.03.2024 | 47,40 | 48,90 | 46,80 | 48,50 | 2,32% | - |
| 29.02.2024 | 48,00 | 48,50 | 44,60 | 47,40 | -1,25% | - |
| 28.02.2024 | 47,20 | 48,60 | 46,70 | 48,00 | 2,13% | - |
| 27.02.2024 | 46,80 | 47,30 | 46,80 | 47,00 | 0,43% | - |
| 26.02.2024 | 47,20 | 47,40 | 46,80 | 46,80 | -0,64% | - |
| 23.02.2024 | 47,20 | 47,80 | 46,80 | 47,10 | -0,21% | - |
| 22.02.2024 | 48,10 | 48,40 | 47,00 | 47,20 | -1,87% | - |
| 21.02.2024 | 48,10 | 48,40 | 48,10 | 48,10 | 0,00% | 2.720,00 |
| 20.02.2024 | 46,70 | 48,20 | 46,10 | 48,10 | 3,22% | - |
| 19.02.2024 | 48,90 | 48,90 | 46,60 | 46,60 | -4,70% | - |
| 16.02.2024 | 49,20 | 49,20 | 48,50 | 48,90 | -0,41% | 40,00 |
| 15.02.2024 | 49,10 | 49,20 | 48,60 | 49,10 | 0,20% | 60,00 |
| 14.02.2024 | 48,70 | 49,40 | 48,60 | 49,00 | 0,62% | - |
| 13.02.2024 | 50,00 | 50,00 | 47,80 | 48,70 | -1,62% | - |
| 12.02.2024 | 47,90 | 49,50 | 46,90 | 49,50 | 3,56% | 1.570,00 |
| 09.02.2024 | 45,50 | 48,30 | 44,60 | 47,80 | 5,05% | 840,00 |
| 08.02.2024 | 45,40 | 45,80 | 44,60 | 45,50 | 0,89% | - |
| 07.02.2024 | 45,20 | 45,70 | 44,60 | 45,10 | 0,45% | - |
| 06.02.2024 | 47,90 | 48,50 | 44,90 | 44,90 | -6,26% | - |
| 05.02.2024 | 48,90 | 48,90 | 47,40 | 47,90 | -1,84% | - |
| 02.02.2024 | 48,90 | 48,90 | 48,50 | 48,80 | 0,00% | - |
| 01.02.2024 | 46,00 | 48,90 | 45,30 | 48,80 | 6,55% | - |
| 31.01.2024 | 47,30 | 47,70 | 45,80 | 45,80 | -2,97% | - |
| 30.01.2024 | 47,20 | 48,40 | 46,00 | 47,20 | 0,00% | - |
| 29.01.2024 | 48,30 | 49,50 | 47,20 | 47,20 | -2,28% | 1.700,00 |
| 26.01.2024 | 49,10 | 49,60 | 48,30 | 48,30 | -2,13% | - |
| 25.01.2024 | 49,10 | 49,60 | 49,00 | 49,35 | 0,51% | 2.500,00 |
| 24.01.2024 | 49,20 | 49,50 | 49,10 | 49,10 | -0,20% | - |
| 23.01.2024 | 49,30 | 49,50 | 47,40 | 49,20 | -0,20% | - |
| 22.01.2024 | 49,20 | 49,50 | 49,20 | 49,30 | 0,20% | - |
| 19.01.2024 | 49,55 | 50,05 | 47,75 | 49,20 | -0,71% | 1.225,00 |
| 18.01.2024 | 46,80 | 49,55 | 46,80 | 49,55 | 5,88% | - |
| 17.01.2024 | 46,60 | 46,80 | 46,40 | 46,80 | 0,43% | - |
| 16.01.2024 | 46,70 | 46,70 | 46,10 | 46,60 | -0,21% | - |
| 15.01.2024 | 46,70 | 46,80 | 46,10 | 46,70 | 0,00% | - |
| 12.01.2024 | 47,80 | 48,10 | 45,80 | 46,70 | -2,91% | 1.280,00 |
| 11.01.2024 | 45,90 | 48,10 | 45,50 | 48,10 | 5,02% | 225,00 |
| 10.01.2024 | 45,70 | 46,00 | 45,40 | 45,80 | 0,44% | - |
| 09.01.2024 | 45,60 | 45,70 | 45,40 | 45,60 | 0,22% | - |
| 08.01.2024 | 45,70 | 45,70 | 45,30 | 45,50 | 0,66% | - |
| 05.01.2024 | 46,70 | 46,70 | 44,40 | 45,20 | -0,66% | - |
| 04.01.2024 | 44,60 | 47,90 | 44,40 | 45,50 | 2,02% | - |
| 03.01.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 0,45% | - |
| 02.01.2024 | 44,60 | 44,60 | 44,20 | 44,40 | 0,23% | - |
| 29.12.2023 | 43,90 | 44,50 | 43,60 | 44,30 | 0,91% | - |
| 28.12.2023 | 44,10 | 44,50 | 43,90 | 43,90 | -0,45% | - |
| 27.12.2023 | 44,20 | 44,30 | 44,00 | 44,10 | -0,23% | - |
| 22.12.2023 | 44,50 | 44,60 | 43,00 | 44,20 | -0,67% | 2.068,00 |
| 21.12.2023 | 45,00 | 46,30 | 44,20 | 44,50 | -0,45% | - |
| 20.12.2023 | 45,10 | 45,50 | 44,70 | 44,70 | -0,89% | - |
| 19.12.2023 | 45,00 | 45,50 | 44,40 | 45,10 | 2,97% | - |
| 18.12.2023 | 44,10 | 46,50 | 43,60 | 43,80 | -0,68% | 1.110,00 |
| 15.12.2023 | 45,90 | 46,80 | 43,50 | 44,10 | -3,71% | 1.700,00 |
| 14.12.2023 | 46,50 | 47,10 | 45,50 | 45,80 | -2,35% | - |
| 13.12.2023 | 45,70 | 46,90 | 45,70 | 46,90 | 2,85% | - |
| 12.12.2023 | 46,00 | 46,20 | 45,50 | 45,60 | -0,22% | - |
| 11.12.2023 | 45,80 | 46,50 | 44,30 | 45,70 | -0,22% | - |
| 08.12.2023 | 46,10 | 46,30 | 44,70 | 45,80 | -0,65% | - |
| 07.12.2023 | 46,20 | 46,50 | 44,40 | 46,10 | -0,22% | - |
| 06.12.2023 | 47,20 | 48,90 | 45,10 | 46,20 | 0,00% | 333,00 |
| 05.12.2023 | 46,20 | 47,30 | 46,10 | 46,20 | 0,00% | - |
| 04.12.2023 | 45,90 | 46,40 | 45,30 | 46,20 | 0,22% | 3.424,00 |
| 01.12.2023 | 46,10 | 46,30 | 45,70 | 46,10 | 0,22% | - |
| 30.11.2023 | 45,50 | 46,10 | 44,90 | 46,00 | 0,88% | - |
| 29.11.2023 | 45,70 | 45,90 | 45,40 | 45,60 | -0,22% | - |
| 28.11.2023 | 45,30 | 45,80 | 45,30 | 45,70 | 0,88% | - |
| 27.11.2023 | 44,00 | 47,10 | 43,80 | 45,30 | 4,38% | - |
| 24.11.2023 | 44,10 | 44,40 | 43,40 | 43,40 | -1,59% | - |
| 23.11.2023 | 44,40 | 44,50 | 44,00 | 44,10 | -0,90% | - |
| 22.11.2023 | 44,30 | 44,50 | 43,40 | 44,50 | 1,37% | - |