16,400€
1,86%
Echtzeit-Aktienkurs Urban Edge Properties
Bid:
Ask:
Aktienkurse zur Urban Edge Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,20 | 16,45 | 16,20 | 16,40 | 1,86% | - |
| 05.06.2025 | 16,10 | 16,20 | 15,80 | 16,10 | 0,00% | - |
| 04.06.2025 | 16,00 | 16,15 | 15,85 | 16,10 | 0,63% | - |
| 03.06.2025 | 15,90 | 16,00 | 15,80 | 16,00 | 0,63% | - |
| 02.06.2025 | 15,90 | 15,95 | 15,60 | 15,90 | -0,62% | - |
| 30.05.2025 | 16,10 | 16,20 | 15,85 | 16,00 | -0,31% | - |
| 29.05.2025 | 16,20 | 16,20 | 15,85 | 16,05 | 0,94% | - |
| 28.05.2025 | 16,00 | 16,10 | 15,85 | 15,90 | -0,62% | - |
| 27.05.2025 | 15,65 | 16,00 | 15,60 | 16,00 | 1,91% | - |
| 26.05.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 1,29% | - |
| 23.05.2025 | 15,60 | 15,65 | 15,40 | 15,50 | -1,27% | - |
| 22.05.2025 | 15,60 | 15,70 | 15,45 | 15,70 | 0,32% | - |
| 21.05.2025 | 16,10 | 16,10 | 15,60 | 15,65 | -3,69% | - |
| 20.05.2025 | 16,60 | 16,70 | 16,20 | 16,25 | -2,40% | - |
| 19.05.2025 | 16,85 | 16,90 | 16,60 | 16,65 | -2,35% | - |
| 16.05.2025 | 16,70 | 17,05 | 16,60 | 17,05 | 1,79% | - |
| 15.05.2025 | 16,40 | 16,80 | 16,30 | 16,75 | 1,52% | - |
| 14.05.2025 | 16,80 | 16,80 | 16,35 | 16,50 | -1,49% | - |
| 13.05.2025 | 17,10 | 17,25 | 16,70 | 16,75 | -2,62% | - |
| 12.05.2025 | 16,55 | 17,30 | 16,50 | 17,20 | 5,52% | - |
| 09.05.2025 | 16,40 | 16,40 | 16,25 | 16,30 | -0,61% | - |
| 08.05.2025 | 16,40 | 16,60 | 16,10 | 16,40 | 0,61% | - |
| 07.05.2025 | 16,20 | 16,40 | 16,15 | 16,30 | 0,93% | - |
| 06.05.2025 | 16,20 | 16,30 | 15,90 | 16,15 | -0,62% | - |
| 05.05.2025 | 16,30 | 16,50 | 16,15 | 16,25 | -0,91% | - |
| 02.05.2025 | 16,20 | 16,50 | 16,05 | 16,40 | 2,82% | - |
| 30.04.2025 | 15,95 | 16,05 | 15,50 | 15,95 | -0,31% | - |
| 29.04.2025 | 16,30 | 16,40 | 15,80 | 16,00 | -1,23% | - |
| 28.04.2025 | 16,15 | 16,35 | 16,00 | 16,20 | -0,31% | - |
| 25.04.2025 | 16,20 | 16,30 | 16,00 | 16,25 | 0,62% | - |
| 24.04.2025 | 16,20 | 16,25 | 16,00 | 16,15 | -0,92% | - |
| 23.04.2025 | 16,20 | 16,45 | 15,80 | 16,30 | 1,88% | - |
| 22.04.2025 | 15,60 | 16,20 | 15,60 | 16,00 | -0,31% | - |
| 17.04.2025 | 15,90 | 16,20 | 15,50 | 16,05 | 2,23% | - |
| 16.04.2025 | 15,40 | 15,85 | 15,35 | 15,70 | 0,32% | - |
| 15.04.2025 | 15,30 | 15,70 | 15,25 | 15,65 | 1,95% | - |
| 14.04.2025 | 15,00 | 15,35 | 14,95 | 15,35 | 3,02% | - |
| 11.04.2025 | 15,15 | 15,25 | 14,45 | 14,90 | -1,32% | - |
| 10.04.2025 | 16,00 | 16,05 | 14,80 | 15,10 | -5,92% | - |
| 09.04.2025 | 14,45 | 16,20 | 14,20 | 16,05 | 8,08% | - |
| 08.04.2025 | 15,70 | 16,00 | 14,65 | 14,85 | -4,19% | - |
| 07.04.2025 | 15,30 | 15,95 | 15,00 | 15,50 | -2,52% | - |
| 04.04.2025 | 16,20 | 16,30 | 15,65 | 15,90 | -2,75% | - |
| 03.04.2025 | 17,35 | 17,40 | 16,10 | 16,35 | -8,91% | - |
| 02.04.2025 | 17,60 | 17,95 | 17,35 | 17,95 | 1,99% | - |
| 01.04.2025 | 17,50 | 17,70 | 17,35 | 17,60 | 0,00% | - |
| 31.03.2025 | 17,40 | 17,70 | 17,35 | 17,60 | 0,86% | - |
| 28.03.2025 | 17,45 | 17,55 | 17,15 | 17,45 | -0,29% | - |
| 27.03.2025 | 17,75 | 17,90 | 17,45 | 17,50 | -1,13% | - |
| 26.03.2025 | 17,55 | 17,95 | 17,45 | 17,70 | 0,57% | - |
| 25.03.2025 | 17,65 | 17,85 | 17,45 | 17,60 | -0,56% | - |
| 24.03.2025 | 17,40 | 17,70 | 17,30 | 17,70 | 2,61% | - |
| 21.03.2025 | 17,25 | 17,40 | 16,75 | 17,25 | -0,29% | - |
| 20.03.2025 | 17,25 | 17,55 | 17,05 | 17,30 | 0,58% | - |
| 19.03.2025 | 17,15 | 17,30 | 17,05 | 17,20 | 0,58% | - |
| 18.03.2025 | 17,05 | 17,35 | 16,90 | 17,10 | 0,00% | - |
| 17.03.2025 | 16,90 | 17,25 | 16,80 | 17,10 | 0,88% | - |
| 14.03.2025 | 16,80 | 17,15 | 16,55 | 16,95 | 0,30% | - |
| 13.03.2025 | 17,25 | 17,55 | 16,85 | 16,90 | -2,31% | - |
| 12.03.2025 | 17,55 | 17,75 | 17,15 | 17,30 | -1,14% | - |
| 11.03.2025 | 18,15 | 18,25 | 17,35 | 17,50 | -3,31% | - |
| 10.03.2025 | 18,35 | 18,50 | 18,00 | 18,10 | -1,36% | - |
| 07.03.2025 | 18,55 | 18,65 | 18,25 | 18,35 | -1,61% | - |
| 06.03.2025 | 18,85 | 18,85 | 18,35 | 18,65 | -1,58% | - |
| 05.03.2025 | 19,05 | 19,05 | 18,60 | 18,95 | -0,52% | - |
| 04.03.2025 | 19,65 | 19,65 | 19,05 | 19,05 | -2,56% | - |
| 03.03.2025 | 19,80 | 19,85 | 19,55 | 19,55 | -1,51% | - |
| 28.02.2025 | 19,55 | 19,85 | 19,55 | 19,85 | 1,53% | - |
| 27.02.2025 | 19,65 | 19,85 | 19,45 | 19,55 | 0,00% | - |
| 26.02.2025 | 19,65 | 19,70 | 19,45 | 19,55 | 0,00% | - |
| 25.02.2025 | 19,45 | 19,85 | 19,30 | 19,55 | 0,51% | - |
| 24.02.2025 | 19,15 | 19,60 | 19,15 | 19,45 | 1,57% | - |
| 21.02.2025 | 19,20 | 19,65 | 19,05 | 19,15 | 0,00% | - |
| 20.02.2025 | 19,35 | 19,45 | 19,15 | 19,15 | -1,54% | - |
| 19.02.2025 | 19,55 | 19,65 | 19,35 | 19,45 | -0,62% | - |
| 18.02.2025 | 19,75 | 19,85 | 19,55 | 19,57 | -1,16% | - |
| 17.02.2025 | 19,75 | 19,80 | 19,75 | 19,80 | 0,24% | - |
| 14.02.2025 | 20,60 | 20,80 | 19,67 | 19,75 | -4,36% | - |
| 13.02.2025 | 20,40 | 20,69 | 20,20 | 20,65 | 1,16% | - |