70,400€
1,44%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 70,60 | 70,90 | 70,00 | 70,40 | -0,14% | 960,00 |
| 10.09.2026 | 70,70 | 70,70 | 69,80 | 70,50 | 0,14% | 1.300,00 |
| 09.09.2026 | 68,40 | 70,70 | 68,40 | 70,40 | 2,33% | - |
| 08.09.2026 | 68,90 | 69,70 | 68,20 | 68,80 | -0,15% | - |
| 07.09.2026 | 68,70 | 69,30 | 68,40 | 68,90 | -0,14% | 120,00 |
| 04.09.2026 | 69,20 | 69,20 | 66,20 | 69,00 | -0,14% | 64,00 |
| 03.09.2026 | 68,00 | 69,30 | 67,70 | 69,10 | 1,62% | 900,00 |
| 02.09.2026 | 67,60 | 69,20 | 67,50 | 68,00 | -1,16% | 7.000,00 |
| 01.09.2026 | 67,20 | 69,30 | 67,20 | 68,80 | 1,78% | 820,00 |
| 31.08.2026 | 65,70 | 67,60 | 63,90 | 67,60 | 3,05% | - |
| 28.08.2026 | 64,60 | 66,10 | 64,60 | 65,60 | 0,00% | 2.160,00 |
| 27.08.2026 | 63,90 | 65,70 | 63,50 | 65,60 | 2,82% | - |
| 26.08.2026 | 63,40 | 65,60 | 63,40 | 63,80 | 0,16% | - |
| 25.08.2026 | 62,40 | 64,20 | 62,40 | 63,70 | -0,31% | - |
| 24.08.2026 | 63,40 | 64,00 | 61,30 | 63,90 | 0,31% | - |
| 21.08.2026 | 63,30 | 63,70 | 62,70 | 63,70 | 0,47% | 1.695,00 |
| 20.08.2026 | 63,40 | 63,60 | 62,50 | 63,40 | -0,16% | - |
| 19.08.2026 | 63,10 | 78,30 | 62,80 | 63,50 | 0,79% | - |
| 18.08.2026 | 63,60 | 63,80 | 62,00 | 63,00 | -0,94% | - |
| 17.08.2026 | 63,00 | 64,10 | 62,80 | 63,60 | 2,25% | - |
| 14.08.2026 | 60,90 | 63,80 | 60,70 | 62,20 | 2,13% | - |
| 13.08.2026 | 60,90 | 61,00 | 60,40 | 60,90 | 0,00% | - |
| 12.08.2026 | 60,20 | 61,40 | 60,10 | 60,90 | 0,83% | - |
| 11.08.2026 | 59,90 | 60,60 | 59,60 | 60,40 | 1,00% | - |
| 10.08.2026 | 59,60 | 61,90 | 58,90 | 59,80 | 0,67% | 1.320,00 |
| 07.08.2026 | 59,50 | 60,50 | 58,40 | 59,40 | -0,17% | 400,00 |
| 06.08.2026 | 60,20 | 60,70 | 59,50 | 59,50 | -1,33% | - |
| 05.08.2026 | 59,20 | 61,10 | 59,10 | 60,30 | 1,86% | - |
| 04.08.2026 | 61,00 | 61,00 | 58,70 | 59,20 | -3,43% | 3.840,00 |
| 03.08.2026 | 61,20 | 61,30 | 61,20 | 61,30 | 0,16% | - |
| 31.07.2026 | 61,30 | 61,30 | 60,70 | 61,20 | -0,16% | - |
| 30.07.2026 | 60,90 | 61,30 | 60,70 | 61,30 | 0,66% | - |
| 29.07.2026 | 60,80 | 61,30 | 60,30 | 60,90 | 0,00% | - |
| 28.07.2026 | 60,30 | 60,90 | 60,00 | 60,90 | 1,84% | - |
| 27.07.2026 | 60,30 | 60,60 | 59,50 | 59,80 | -0,50% | - |
| 24.07.2026 | 58,80 | 60,10 | 58,80 | 60,10 | 1,86% | - |
| 23.07.2026 | 58,40 | 59,50 | 58,40 | 59,00 | -0,17% | - |
| 22.07.2026 | 59,90 | 61,80 | 59,10 | 59,10 | -1,17% | - |
| 21.07.2026 | 61,30 | 63,00 | 59,00 | 59,80 | -2,61% | - |
| 20.07.2026 | 61,00 | 61,50 | 60,40 | 61,40 | 0,82% | - |
| 17.07.2026 | 61,00 | 61,30 | 60,30 | 60,90 | 1,16% | - |
| 16.07.2026 | 60,60 | 61,00 | 59,40 | 60,20 | -0,33% | - |
| 15.07.2026 | 62,00 | 63,60 | 60,10 | 60,40 | -2,42% | 105,00 |
| 14.07.2026 | 62,10 | 63,40 | 61,50 | 61,90 | -0,48% | - |
| 13.07.2026 | 63,10 | 64,30 | 61,90 | 62,20 | -1,43% | - |
| 10.07.2026 | 62,90 | 63,60 | 62,70 | 63,10 | 0,16% | - |
| 09.07.2026 | 63,10 | 63,60 | 63,00 | 63,00 | -0,32% | - |
| 08.07.2026 | 63,10 | 64,60 | 63,10 | 63,20 | 0,00% | - |
| 07.07.2026 | 65,20 | 66,40 | 63,10 | 63,20 | -4,10% | - |
| 06.07.2026 | 64,80 | 66,00 | 63,90 | 65,90 | 1,70% | - |
| 03.07.2026 | 64,60 | 64,90 | 64,60 | 64,80 | 0,47% | - |
| 02.07.2026 | 64,40 | 65,80 | 62,70 | 64,50 | -0,31% | - |
| 01.07.2026 | 63,80 | 65,20 | 63,80 | 64,70 | 2,37% | - |
| 30.06.2026 | 62,30 | 63,60 | 61,40 | 63,20 | 1,61% | - |
| 29.06.2026 | 61,30 | 62,60 | 61,30 | 62,20 | 1,63% | - |
| 26.06.2026 | 61,50 | 62,80 | 60,10 | 61,20 | -0,81% | 1.202,00 |
| 25.06.2026 | 63,60 | 64,30 | 61,50 | 61,70 | -3,14% | - |
| 24.06.2026 | 63,60 | 65,60 | 63,20 | 63,70 | 0,00% | - |
| 23.06.2026 | 66,60 | 67,00 | 62,00 | 63,70 | -4,78% | - |
| 22.06.2026 | 66,50 | 67,60 | 66,50 | 66,90 | 1,98% | - |
| 19.06.2026 | 66,80 | 79,90 | 64,70 | 65,60 | 1,08% | - |
| 18.06.2026 | 65,10 | 79,00 | 64,40 | 64,90 | 1,41% | - |
| 17.06.2026 | 61,20 | 65,00 | 60,80 | 64,00 | 4,92% | 1.330,00 |
| 16.06.2026 | 57,80 | 66,60 | 57,80 | 61,00 | 5,90% | 437,00 |
| 15.06.2026 | 54,20 | 58,50 | 54,20 | 57,60 | 6,08% | 1.748,00 |
| 12.06.2026 | 52,70 | 73,50 | 52,70 | 54,30 | 3,23% | 1.349,00 |
| 11.06.2026 | 55,90 | 56,10 | 52,10 | 52,60 | -5,73% | 2.200,00 |
| 10.06.2026 | 56,50 | 56,60 | 55,20 | 55,80 | -1,06% | - |
| 09.06.2026 | 56,00 | 56,80 | 55,00 | 56,40 | 0,89% | 1.300,00 |
| 08.06.2026 | 56,20 | 58,50 | 55,10 | 55,90 | -0,71% | 1.410,00 |
| 05.06.2026 | 55,10 | 59,80 | 54,70 | 56,30 | 2,36% | - |
| 04.06.2026 | 56,20 | 57,70 | 54,80 | 55,00 | -2,48% | 1.765,00 |
| 03.06.2026 | 58,10 | 60,00 | 54,80 | 56,40 | -2,42% | 500,00 |
| 02.06.2026 | 57,40 | 59,70 | 57,40 | 57,80 | 0,17% | 2.394,00 |
| 01.06.2026 | 60,30 | 60,60 | 57,30 | 57,70 | -5,25% | 1.342,00 |
| 29.05.2026 | 61,50 | 61,60 | 59,80 | 60,90 | -0,98% | 820,00 |
| 28.05.2026 | 62,00 | 62,10 | 60,60 | 61,50 | -0,97% | 1.300,00 |
| 27.05.2026 | 62,30 | 62,50 | 61,50 | 62,10 | -0,32% | 1.720,00 |
| 26.05.2026 | 63,30 | 63,40 | 61,30 | 62,30 | -1,27% | 1.175,00 |
| 25.05.2026 | 62,70 | 63,30 | 62,40 | 63,10 | 0,96% | 675,00 |
| 22.05.2026 | 61,20 | 65,30 | 61,20 | 62,50 | 1,79% | - |
| 21.05.2026 | 61,90 | 63,00 | 61,20 | 61,40 | -1,13% | 228,00 |
| 20.05.2026 | 64,80 | 67,30 | 58,80 | 62,10 | -4,17% | 675,00 |
| 19.05.2026 | 67,20 | 67,60 | 64,50 | 64,80 | -1,37% | - |
| 18.05.2026 | 69,50 | 69,50 | 65,00 | 65,70 | -5,47% | 475,00 |
| 15.05.2026 | 68,20 | 69,80 | 68,00 | 69,50 | 2,36% | - |
| 14.05.2026 | 68,40 | 68,90 | 67,80 | 67,90 | -4,37% | - |
| 13.05.2026 | 71,20 | 71,20 | 69,70 | 71,00 | -0,42% | - |
| 12.05.2026 | 70,10 | 71,30 | 69,70 | 71,30 | 1,42% | - |
| 11.05.2026 | 69,40 | 70,60 | 69,40 | 70,30 | 1,30% | - |
| 08.05.2026 | 69,30 | 69,80 | 68,80 | 69,40 | 0,29% | - |
| 07.05.2026 | 69,90 | 70,40 | 68,40 | 69,20 | -1,28% | - |
| 06.05.2026 | 71,20 | 71,20 | 68,70 | 70,10 | -1,27% | 378,00 |
| 05.05.2026 | 71,30 | 71,30 | 70,10 | 71,00 | -0,42% | - |
| 04.05.2026 | 71,10 | 72,40 | 70,60 | 71,30 | 0,28% | - |
| 30.04.2026 | 69,90 | 71,30 | 69,90 | 71,10 | 1,43% | 4.400,00 |
| 29.04.2026 | 70,10 | 71,30 | 70,00 | 70,10 | 0,00% | - |
| 28.04.2026 | 74,50 | 74,70 | 69,50 | 70,10 | -5,91% | - |
| 27.04.2026 | 75,30 | 77,10 | 71,40 | 74,50 | -1,06% | - |
| 24.04.2026 | 75,10 | 76,50 | 74,30 | 75,30 | 0,27% | - |