68,600€
-0,87%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 69,10 | 69,80 | 68,20 | 68,50 | -0,72% | 1.120,00 |
| 01.10.2026 | 69,00 | 69,70 | 68,60 | 69,00 | -0,29% | 650,00 |
| 30.09.2026 | 68,80 | 69,60 | 68,40 | 69,20 | 2,06% | - |
| 29.09.2026 | 67,40 | 68,80 | 67,00 | 67,80 | 0,59% | - |
| 28.09.2026 | 67,00 | 68,00 | 66,20 | 67,40 | 0,60% | 2,00 |
| 25.09.2026 | 66,60 | 67,00 | 66,40 | 67,00 | 0,90% | 62,00 |
| 24.09.2026 | 66,60 | 66,80 | 66,20 | 66,40 | 0,00% | - |
| 23.09.2026 | 66,40 | 67,20 | 66,40 | 66,40 | 0,00% | - |
| 22.09.2026 | 65,80 | 67,20 | 65,40 | 66,40 | 1,53% | - |
| 21.09.2026 | 66,40 | 68,00 | 65,20 | 65,40 | -2,97% | 130,00 |
| 18.09.2026 | 68,20 | 68,20 | 67,20 | 67,40 | -1,17% | - |
| 17.09.2026 | 69,00 | 69,60 | 68,20 | 68,20 | 1,19% | - |
| 16.09.2026 | 68,60 | 70,00 | 67,40 | 67,40 | -1,75% | 11,00 |
| 15.09.2026 | 69,60 | 70,80 | 68,60 | 68,60 | -1,44% | 480,00 |
| 14.09.2026 | 69,60 | 70,20 | 69,20 | 69,60 | 0,00% | 55,00 |
| 11.09.2026 | 69,80 | 70,00 | 69,60 | 69,60 | 0,29% | 80,00 |
| 10.09.2026 | 69,60 | 71,00 | 69,20 | 69,40 | -0,29% | 500,00 |
| 09.09.2026 | 68,00 | 69,80 | 68,00 | 69,60 | 1,46% | - |
| 08.09.2026 | 68,00 | 69,40 | 67,60 | 68,60 | -1,15% | - |
| 07.09.2026 | 68,80 | 69,40 | 68,80 | 69,40 | -0,86% | 80,00 |
| 04.09.2026 | 68,60 | 70,00 | 66,40 | 70,00 | 2,04% | 32,00 |
| 03.09.2026 | 67,60 | 68,80 | 67,20 | 68,60 | 2,08% | 20,00 |
| 02.09.2026 | 66,80 | 68,80 | 66,80 | 67,20 | -0,59% | 200,00 |
| 01.09.2026 | 66,00 | 68,80 | 66,00 | 67,60 | 2,11% | 40,00 |
| 31.08.2026 | 64,80 | 66,20 | 63,20 | 66,20 | 2,16% | - |
| 28.08.2026 | 65,00 | 65,40 | 64,00 | 64,80 | 0,93% | 90,00 |
| 27.08.2026 | 63,20 | 65,40 | 62,40 | 64,20 | 1,58% | - |
| 26.08.2026 | 64,00 | 64,00 | 62,40 | 63,20 | 0,96% | - |
| 25.08.2026 | 62,40 | 64,00 | 62,40 | 62,60 | 0,00% | - |
| 24.08.2026 | 62,40 | 63,20 | 61,80 | 62,60 | 0,00% | - |
| 21.08.2026 | 62,40 | 63,00 | 62,40 | 62,60 | 0,32% | 250,00 |
| 20.08.2026 | 62,40 | 62,40 | 62,40 | 62,40 | -0,32% | - |
| 19.08.2026 | 62,40 | 63,00 | 62,40 | 62,60 | 0,32% | - |
| 18.08.2026 | 62,40 | 62,40 | 62,00 | 62,40 | -0,64% | - |
| 17.08.2026 | 62,00 | 63,60 | 62,00 | 62,80 | 3,29% | - |
| 14.08.2026 | 62,40 | 62,40 | 60,80 | 60,80 | 1,33% | - |
| 13.08.2026 | 60,00 | 60,20 | 60,00 | 60,00 | 0,00% | - |
| 12.08.2026 | 58,60 | 60,20 | 58,40 | 60,00 | 2,39% | - |
| 11.08.2026 | 59,40 | 60,20 | 58,60 | 58,60 | -1,01% | - |
| 10.08.2026 | 58,00 | 59,20 | 58,00 | 59,20 | 2,78% | 235,00 |
| 07.08.2026 | 59,20 | 60,00 | 57,60 | 57,60 | -2,70% | 70,00 |
| 06.08.2026 | 60,00 | 60,20 | 59,20 | 59,20 | -1,66% | - |
| 05.08.2026 | 57,60 | 60,20 | 57,60 | 60,20 | 4,51% | - |
| 04.08.2026 | 60,00 | 60,00 | 57,40 | 57,60 | -4,00% | 120,00 |
| 03.08.2026 | 60,00 | 61,00 | 60,00 | 60,00 | 0,00% | - |
| 31.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 30.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 29.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 28.07.2026 | 58,80 | 60,20 | 58,20 | 60,00 | 1,69% | - |
| 27.07.2026 | 58,80 | 60,40 | 58,20 | 59,00 | 0,34% | - |
| 24.07.2026 | 58,40 | 60,00 | 58,20 | 58,80 | 1,03% | 50,00 |
| 23.07.2026 | 58,40 | 59,20 | 57,80 | 58,20 | -0,68% | - |
| 22.07.2026 | 58,20 | 59,40 | 58,00 | 58,60 | -2,66% | - |
| 21.07.2026 | 60,20 | 60,60 | 57,00 | 60,20 | 0,00% | - |
| 20.07.2026 | 60,20 | 60,20 | 60,20 | 60,20 | 0,00% | - |
| 17.07.2026 | 60,20 | 61,20 | 60,20 | 60,20 | 0,33% | - |
| 16.07.2026 | 59,00 | 60,20 | 58,80 | 60,00 | 0,00% | - |
| 15.07.2026 | 60,40 | 61,60 | 60,00 | 60,00 | -0,66% | 15,00 |
| 14.07.2026 | 60,40 | 62,00 | 60,40 | 60,40 | -0,33% | - |
| 13.07.2026 | 61,80 | 62,60 | 60,60 | 60,60 | -1,94% | - |
| 10.07.2026 | 62,80 | 62,80 | 61,80 | 61,80 | 0,00% | - |
| 09.07.2026 | 61,80 | 63,20 | 61,80 | 61,80 | -0,32% | - |
| 08.07.2026 | 63,00 | 63,80 | 62,00 | 62,00 | 0,00% | - |
| 07.07.2026 | 63,60 | 66,00 | 62,00 | 62,00 | -2,52% | 20,00 |
| 06.07.2026 | 63,40 | 64,00 | 63,40 | 63,60 | 0,32% | - |
| 03.07.2026 | 63,40 | 64,20 | 63,40 | 63,40 | 0,00% | - |
| 02.07.2026 | 63,40 | 64,00 | 63,20 | 63,40 | 0,00% | 200,00 |
| 01.07.2026 | 62,00 | 63,60 | 62,00 | 63,40 | 2,26% | - |
| 30.06.2026 | 61,00 | 62,60 | 60,80 | 62,00 | 1,64% | - |
| 29.06.2026 | 60,40 | 62,20 | 60,40 | 61,00 | 0,99% | - |
| 26.06.2026 | 61,20 | 61,20 | 60,00 | 60,40 | -1,31% | 86,00 |
| 25.06.2026 | 62,80 | 64,20 | 61,00 | 61,20 | -2,55% | - |
| 24.06.2026 | 62,80 | 64,60 | 62,80 | 62,80 | -0,32% | - |
| 23.06.2026 | 66,00 | 66,40 | 62,00 | 63,00 | -4,55% | - |
| 22.06.2026 | 64,80 | 67,20 | 64,80 | 66,00 | 2,17% | - |
| 19.06.2026 | 66,00 | 67,00 | 63,60 | 64,60 | -2,12% | - |
| 18.06.2026 | 64,60 | 66,20 | 62,80 | 66,00 | 3,13% | 20,00 |
| 17.06.2026 | 60,20 | 64,00 | 59,80 | 64,00 | 6,67% | 240,00 |
| 16.06.2026 | 56,80 | 64,20 | 56,80 | 60,00 | 6,76% | 23,00 |
| 15.06.2026 | 53,20 | 59,60 | 53,20 | 56,20 | 4,85% | 69,00 |
| 12.06.2026 | 52,40 | 54,00 | 52,40 | 53,60 | 2,68% | 93,00 |
| 11.06.2026 | 55,00 | 55,20 | 51,20 | 52,20 | -5,43% | 150,00 |
| 10.06.2026 | 55,20 | 56,00 | 55,00 | 55,20 | 0,00% | - |
| 09.06.2026 | 54,80 | 57,00 | 54,80 | 55,20 | 0,73% | 50,00 |
| 08.06.2026 | 54,80 | 56,80 | 54,80 | 54,80 | 0,00% | 30,00 |
| 05.06.2026 | 54,80 | 56,80 | 54,60 | 54,80 | 0,74% | - |
| 04.06.2026 | 54,60 | 56,00 | 54,40 | 54,40 | 0,74% | 180,00 |
| 03.06.2026 | 56,80 | 59,80 | 54,00 | 54,00 | -4,26% | 140,00 |
| 02.06.2026 | 56,60 | 59,60 | 56,40 | 56,40 | 0,00% | 746,00 |
| 01.06.2026 | 59,20 | 61,60 | 56,20 | 56,40 | -6,62% | 82,00 |
| 29.05.2026 | 60,80 | 62,00 | 59,60 | 60,40 | 0,00% | 440,00 |
| 28.05.2026 | 61,40 | 61,80 | 60,20 | 60,40 | -1,63% | 25,00 |
| 27.05.2026 | 62,00 | 62,40 | 60,80 | 61,40 | -0,97% | 40,00 |
| 26.05.2026 | 63,00 | 63,80 | 61,40 | 62,00 | 0,00% | 50,00 |
| 25.05.2026 | 63,00 | 63,20 | 62,00 | 62,00 | -0,64% | 50,00 |
| 22.05.2026 | 60,60 | 62,80 | 60,60 | 62,40 | 1,96% | - |
| 21.05.2026 | 61,20 | 62,40 | 60,80 | 61,20 | -0,33% | 57,00 |
| 20.05.2026 | 60,00 | 62,60 | 60,00 | 61,40 | -3,15% | 25,00 |
| 19.05.2026 | 66,40 | 67,20 | 63,40 | 63,40 | -4,52% | - |
| 18.05.2026 | 67,80 | 68,80 | 64,20 | 66,40 | -2,06% | 158,00 |