55,500€
2,78%
Echtzeit-Aktienkurs Uzin Utz SE
Bid:
Ask:
Aktienkurse zur Uzin Utz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 56,20 | 57,70 | 55,10 | 55,50 | -1,60% | 70,00 |
| 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% | - |
| 23.04.2026 | 72,70 | 75,30 | 72,70 | 75,10 | 2,88% | - |
| 22.04.2026 | 72,70 | 73,70 | 71,90 | 73,00 | 0,83% | - |
| 21.04.2026 | 69,80 | 72,90 | 69,30 | 72,40 | 3,58% | - |
| 20.04.2026 | 69,90 | 70,90 | 69,40 | 69,90 | -0,85% | - |
| 17.04.2026 | 70,00 | 70,60 | 69,50 | 70,50 | 2,03% | - |
| 16.04.2026 | 68,20 | 71,30 | 68,00 | 69,10 | 1,32% | - |
| 15.04.2026 | 69,40 | 69,90 | 68,10 | 68,20 | -1,45% | 1.200,00 |
| 14.04.2026 | 69,30 | 69,90 | 68,10 | 69,20 | 1,76% | - |
| 13.04.2026 | 67,80 | 68,40 | 67,20 | 68,00 | -0,29% | - |
| 10.04.2026 | 65,80 | 71,40 | 64,90 | 68,20 | 3,65% | - |
| 09.04.2026 | 67,00 | 68,20 | 64,70 | 65,80 | -1,64% | 8.600,00 |
| 08.04.2026 | 68,10 | 69,20 | 65,10 | 66,90 | 0,75% | - |
| 07.04.2026 | 67,80 | 68,30 | 66,40 | 66,40 | -0,15% | - |
| 02.04.2026 | 68,50 | 69,00 | 66,50 | 66,50 | -3,27% | - |
| 01.04.2026 | 69,75 | 71,00 | 66,75 | 68,75 | -1,43% | 1.340,00 |
| 31.03.2026 | 68,75 | 71,75 | 67,75 | 69,75 | 0,36% | - |
| 30.03.2026 | 69,75 | 70,75 | 68,00 | 69,50 | -1,07% | - |
| 27.03.2026 | 71,00 | 71,75 | 68,50 | 70,25 | -1,75% | - |
| 26.03.2026 | 72,00 | 72,25 | 70,75 | 71,50 | -0,69% | - |
| 25.03.2026 | 69,25 | 73,75 | 69,25 | 72,00 | 3,23% | - |
| 24.03.2026 | 69,25 | 71,50 | 68,75 | 69,75 | 1,09% | - |
| 23.03.2026 | 71,75 | 71,75 | 66,75 | 69,00 | -4,17% | 2.460,00 |
| 20.03.2026 | 73,75 | 74,50 | 71,75 | 72,00 | -2,37% | - |
| 19.03.2026 | 75,00 | 75,50 | 72,50 | 73,75 | -0,67% | - |
| 18.03.2026 | 75,25 | 75,75 | 74,00 | 74,25 | 0,00% | 1.040,00 |
| 17.03.2026 | 75,25 | 75,50 | 74,25 | 74,25 | -1,00% | - |
| 16.03.2026 | 74,25 | 75,50 | 74,25 | 75,00 | 1,69% | - |
| 13.03.2026 | 74,50 | 75,25 | 72,75 | 73,75 | -0,67% | - |
| 12.03.2026 | 75,00 | 75,25 | 74,00 | 74,25 | -1,00% | - |
| 11.03.2026 | 75,50 | 76,00 | 73,75 | 75,00 | -0,33% | - |
| 10.03.2026 | 76,25 | 77,50 | 74,75 | 75,25 | -1,31% | - |
| 09.03.2026 | 76,75 | 77,25 | 75,00 | 76,25 | -1,29% | - |
| 06.03.2026 | 77,50 | 78,00 | 76,75 | 77,25 | -0,64% | - |
| 05.03.2026 | 77,25 | 78,00 | 77,00 | 77,75 | -0,64% | 99,00 |
| 04.03.2026 | 77,00 | 78,25 | 77,00 | 78,25 | 2,29% | 774,00 |
| 03.03.2026 | 79,25 | 79,75 | 76,50 | 76,50 | -3,77% | - |
| 02.03.2026 | 79,50 | 80,00 | 77,50 | 79,50 | -1,55% | 240,00 |
| 27.02.2026 | 77,25 | 81,00 | 77,00 | 80,75 | 3,86% | 390,00 |
| 26.02.2026 | 80,75 | 81,50 | 74,00 | 77,75 | -3,42% | - |
| 25.02.2026 | 80,25 | 80,75 | 79,25 | 80,50 | 0,31% | - |
| 24.02.2026 | 80,75 | 81,00 | 79,25 | 80,25 | -0,62% | 575,00 |
| 23.02.2026 | 81,25 | 82,50 | 80,25 | 80,75 | 3,53% | - |
| 20.02.2026 | 77,00 | 82,00 | 77,00 | 78,00 | 0,97% | 780,00 |
| 19.02.2026 | 80,75 | 81,25 | 77,00 | 77,25 | -4,63% | 300,00 |
| 18.02.2026 | 80,50 | 81,25 | 79,50 | 81,00 | 0,31% | - |
| 17.02.2026 | 80,25 | 81,00 | 78,50 | 80,75 | 0,31% | 820,00 |
| 16.02.2026 | 80,25 | 82,50 | 78,75 | 80,50 | 0,63% | 855,00 |
| 13.02.2026 | 81,75 | 82,50 | 80,00 | 80,00 | -1,23% | 1.045,00 |
| 12.02.2026 | 82,00 | 82,75 | 81,00 | 81,00 | -2,70% | 520,00 |
| 11.02.2026 | 83,25 | 83,25 | 83,25 | 83,25 | 0,00% | - |
| 10.02.2026 | 83,00 | 84,00 | 82,00 | 83,25 | -0,60% | 1.330,00 |
| 09.02.2026 | 80,25 | 85,00 | 80,00 | 83,75 | 5,35% | - |
| 06.02.2026 | 80,00 | 81,25 | 79,00 | 79,50 | -0,62% | 135,00 |
| 05.02.2026 | 78,50 | 82,50 | 78,25 | 80,00 | 1,27% | 569,00 |
| 04.02.2026 | 80,00 | 89,25 | 78,75 | 79,00 | -0,63% | 1.134,00 |
| 03.02.2026 | 76,50 | 81,50 | 75,25 | 79,50 | 5,65% | - |
| 02.02.2026 | 75,25 | 76,00 | 74,25 | 75,25 | -0,99% | 570,00 |
| 30.01.2026 | 74,25 | 76,25 | 74,25 | 76,00 | 0,33% | - |
| 29.01.2026 | 71,75 | 76,00 | 71,50 | 75,75 | 5,57% | - |
| 28.01.2026 | 74,00 | 74,25 | 71,50 | 71,75 | -2,71% | 860,00 |
| 27.01.2026 | 72,00 | 74,00 | 71,75 | 73,75 | 2,43% | 950,00 |
| 26.01.2026 | 71,75 | 72,50 | 71,50 | 72,00 | 0,70% | - |
| 23.01.2026 | 71,75 | 72,50 | 71,50 | 71,50 | 0,00% | - |
| 22.01.2026 | 71,50 | 72,00 | 70,25 | 71,50 | 0,00% | - |
| 21.01.2026 | 70,50 | 71,75 | 70,50 | 71,50 | -0,69% | 1.125,00 |
| 20.01.2026 | 71,75 | 72,50 | 70,50 | 72,00 | 0,35% | - |
| 19.01.2026 | 73,00 | 73,25 | 71,75 | 71,75 | -2,38% | - |
| 16.01.2026 | 73,25 | 73,50 | 72,50 | 73,50 | 1,38% | - |
| 15.01.2026 | 73,50 | 73,50 | 72,50 | 72,50 | -1,69% | - |
| 14.01.2026 | 73,75 | 74,00 | 73,00 | 73,75 | -1,01% | - |
| 13.01.2026 | 73,25 | 75,25 | 72,25 | 74,50 | 2,76% | 360,00 |