104,525€
1,68%
Echtzeit-Aktienkurs URW (STAPLED SHS) EO-,05
Bid:
Ask:
Aktienkurse zur URW (STAPLED SHS) EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 103,10 | 104,60 | 102,40 | 104,40 | 1,56% | 1.058.431,00 |
| 19.02.2026 | 102,85 | 103,95 | 101,95 | 102,80 | -0,63% | 385.179,00 |
| 18.02.2026 | 105,00 | 106,15 | 103,45 | 103,45 | -0,10% | 589.400,00 |
| 17.02.2026 | 100,30 | 103,75 | 100,15 | 103,55 | 2,98% | 577.571,00 |
| 16.02.2026 | 99,78 | 100,85 | 98,86 | 100,55 | 1,10% | 317.732,00 |
| 13.02.2026 | 97,24 | 99,88 | 96,60 | 99,46 | 0,42% | 523.236,00 |
| 12.02.2026 | 98,48 | 100,85 | 95,86 | 99,04 | 2,21% | 678.213,00 |
| 11.02.2026 | 96,00 | 97,72 | 95,84 | 96,90 | 0,83% | 339.055,00 |
| 10.02.2026 | 96,12 | 96,28 | 95,42 | 96,10 | 0,00% | 202.939,00 |
| 09.02.2026 | 96,66 | 96,84 | 95,42 | 96,10 | 0,04% | 149.965,00 |
| 06.02.2026 | 96,46 | 97,04 | 95,90 | 96,06 | -0,23% | 271.579,00 |
| 05.02.2026 | 95,16 | 96,36 | 94,62 | 96,28 | 1,24% | 328.287,00 |
| 04.02.2026 | 94,70 | 96,00 | 94,42 | 95,10 | 0,81% | 393.372,00 |
| 03.02.2026 | 94,26 | 94,96 | 93,98 | 94,34 | 0,51% | 385.031,00 |
| 02.02.2026 | 93,46 | 94,00 | 92,84 | 93,86 | 0,92% | 268.418,00 |
| 30.01.2026 | 91,80 | 93,00 | 91,80 | 93,00 | 0,76% | 361.858,00 |
| 29.01.2026 | 92,90 | 93,58 | 92,30 | 92,30 | -1,25% | 236.032,00 |
| 28.01.2026 | 92,98 | 93,47 | 92,20 | 93,47 | 0,96% | - |
| 27.01.2026 | 92,20 | 92,88 | 91,18 | 92,58 | 0,83% | 364.953,00 |
| 26.01.2026 | 91,78 | 92,10 | 91,32 | 91,82 | 0,95% | 285.611,00 |
| 23.01.2026 | 91,00 | 91,34 | 90,56 | 90,96 | -0,18% | 218.204,00 |
| 22.01.2026 | 90,08 | 91,48 | 90,04 | 91,12 | 2,06% | 439.547,00 |
| 21.01.2026 | 89,40 | 90,06 | 88,56 | 89,28 | -0,93% | 378.938,00 |
| 20.01.2026 | 90,90 | 91,32 | 89,44 | 90,12 | -0,81% | 383.797,00 |
| 19.01.2026 | 90,60 | 90,92 | 89,96 | 90,86 | -0,76% | 364.587,00 |
| 16.01.2026 | 91,94 | 92,68 | 91,38 | 91,56 | -0,76% | 312.568,00 |
| 15.01.2026 | 92,36 | 92,90 | 91,66 | 92,26 | 0,28% | 332.422,00 |
| 14.01.2026 | 92,66 | 92,78 | 91,48 | 92,00 | -0,43% | 476.583,00 |
| 13.01.2026 | 93,30 | 93,58 | 92,30 | 92,40 | -1,56% | 531.879,00 |
| 12.01.2026 | 93,72 | 94,08 | 93,28 | 93,86 | -0,40% | 191.364,00 |
| 09.01.2026 | 95,00 | 95,00 | 93,62 | 94,24 | -0,95% | 256.906,00 |
| 08.01.2026 | 94,68 | 95,26 | 93,84 | 95,14 | 0,44% | 224.494,00 |
| 07.01.2026 | 93,40 | 95,22 | 92,96 | 94,72 | 2,11% | 618.243,00 |
| 06.01.2026 | 93,22 | 93,32 | 92,34 | 92,76 | -0,47% | 232.940,00 |
| 05.01.2026 | 92,50 | 93,30 | 91,86 | 93,20 | 0,73% | 303.242,00 |
| 02.01.2026 | 93,10 | 93,40 | 92,36 | 92,52 | -0,26% | 235.737,00 |
| 31.12.2025 | 93,30 | 93,30 | 92,28 | 92,76 | -0,66% | 181.051,00 |
| 30.12.2025 | 92,68 | 93,42 | 92,58 | 93,38 | 0,78% | 169.575,00 |
| 29.12.2025 | 92,34 | 93,04 | 92,00 | 92,66 | 0,39% | 187.033,00 |
| 24.12.2025 | 91,94 | 92,70 | 91,94 | 92,30 | 0,11% | 63.307,00 |
| 23.12.2025 | 92,82 | 92,84 | 92,02 | 92,20 | -0,39% | 159.242,00 |
| 22.12.2025 | 91,88 | 92,56 | 91,50 | 92,56 | 0,43% | 191.993,00 |
| 19.12.2025 | 92,72 | 92,90 | 91,44 | 92,16 | -0,97% | 2.453.427,00 |
| 18.12.2025 | 92,08 | 93,20 | 91,86 | 93,06 | 1,31% | 494.909,00 |
| 17.12.2025 | 92,32 | 92,56 | 91,62 | 91,86 | -0,24% | 258.994,00 |
| 16.12.2025 | 92,30 | 92,38 | 91,66 | 92,08 | 0,41% | 333.329,00 |
| 15.12.2025 | 91,50 | 92,90 | 91,50 | 91,70 | 0,33% | 314.169,00 |
| 12.12.2025 | 90,98 | 91,94 | 90,30 | 91,40 | 1,02% | 334.372,00 |
| 11.12.2025 | 91,58 | 91,74 | 90,20 | 90,48 | -0,66% | 249.195,00 |
| 10.12.2025 | 91,00 | 91,42 | 90,32 | 91,08 | 0,57% | 325.935,00 |
| 09.12.2025 | 90,50 | 91,02 | 89,56 | 90,56 | -0,20% | 301.217,00 |
| 08.12.2025 | 89,16 | 91,80 | 89,10 | 90,74 | 1,70% | 553.988,00 |
| 05.12.2025 | 90,28 | 90,40 | 89,22 | 89,22 | -1,02% | 257.428,00 |
| 04.12.2025 | 90,36 | 90,42 | 89,48 | 90,14 | 0,00% | 362.658,00 |
| 03.12.2025 | 91,78 | 91,78 | 89,88 | 90,14 | -1,23% | 382.945,00 |
| 02.12.2025 | 91,66 | 91,96 | 91,04 | 91,26 | 0,02% | 278.630,00 |
| 01.12.2025 | 90,86 | 91,52 | 90,32 | 91,24 | -0,41% | 188.887,00 |
| 28.11.2025 | 91,40 | 91,90 | 91,38 | 91,62 | 0,04% | 228.853,00 |
| 27.11.2025 | 90,72 | 91,82 | 90,56 | 91,58 | 0,95% | 228.180,00 |
| 26.11.2025 | 89,84 | 90,82 | 89,14 | 90,72 | 0,80% | 275.989,00 |
| 25.11.2025 | 90,04 | 90,18 | 89,00 | 90,00 | 0,60% | 208.897,00 |
| 24.11.2025 | 89,64 | 90,08 | 88,62 | 89,46 | 0,07% | 934.646,00 |
| 21.11.2025 | 89,30 | 89,90 | 88,56 | 89,40 | -0,40% | 307.779,00 |
| 20.11.2025 | 90,94 | 91,04 | 89,76 | 89,76 | -0,36% | 210.977,00 |
| 19.11.2025 | 90,44 | 90,60 | 89,68 | 90,08 | -0,40% | 172.169,00 |
| 18.11.2025 | 90,00 | 90,48 | 89,50 | 90,44 | -0,75% | 367.645,00 |
| 17.11.2025 | 91,16 | 91,42 | 90,58 | 91,12 | 0,09% | 230.410,00 |
| 14.11.2025 | 91,94 | 91,94 | 89,78 | 91,04 | -1,39% | 358.684,00 |
| 13.11.2025 | 92,10 | 93,28 | 91,66 | 92,32 | 0,81% | 296.160,00 |
| 12.11.2025 | 91,94 | 92,24 | 91,40 | 91,58 | 0,22% | 249.872,00 |
| 11.11.2025 | 90,84 | 91,38 | 89,86 | 91,38 | 1,15% | 579.644,00 |
| 10.11.2025 | 90,30 | 90,80 | 90,14 | 90,34 | 0,51% | 576.074,00 |
| 07.11.2025 | 89,68 | 90,00 | 89,28 | 89,88 | 0,22% | 463.756,00 |
| 06.11.2025 | 89,28 | 89,74 | 88,70 | 89,68 | 0,74% | 557.687,00 |
| 05.11.2025 | 89,64 | 90,00 | 89,00 | 89,02 | -1,11% | 312.940,00 |
| 04.11.2025 | 89,48 | 90,28 | 88,62 | 90,02 | 1,72% | 312.842,00 |
| 03.11.2025 | 89,58 | 90,06 | 88,32 | 88,50 | -1,27% | 357.321,00 |
| 31.10.2025 | 90,20 | 90,46 | 89,52 | 89,64 | -0,49% | 293.451,00 |
| 30.10.2025 | 90,12 | 90,30 | 89,08 | 90,08 | -0,51% | 284.270,00 |
| 29.10.2025 | 90,92 | 91,30 | 90,54 | 90,54 | -0,37% | 200.885,00 |
| 28.10.2025 | 90,14 | 91,40 | 90,00 | 90,88 | 0,93% | 281.625,00 |
| 27.10.2025 | 90,66 | 90,66 | 89,36 | 90,04 | -0,64% | 182.816,00 |
| 24.10.2025 | 91,30 | 91,32 | 88,92 | 90,62 | -0,59% | 358.467,00 |
| 23.10.2025 | 91,66 | 92,20 | 91,02 | 91,16 | -0,46% | 275.314,00 |
| 22.10.2025 | 90,72 | 91,58 | 90,54 | 91,58 | 1,35% | 430.285,00 |
| 21.10.2025 | 90,00 | 90,82 | 89,84 | 90,36 | 0,92% | 336.872,00 |
| 20.10.2025 | 89,84 | 89,84 | 88,16 | 89,54 | 0,11% | 206.895,00 |
| 17.10.2025 | 90,00 | 90,30 | 88,74 | 89,44 | -0,97% | 309.343,00 |
| 16.10.2025 | 88,86 | 90,32 | 88,64 | 90,32 | 2,06% | 461.641,00 |
| 15.10.2025 | 89,34 | 89,56 | 87,92 | 88,50 | -0,38% | 219.286,00 |
| 14.10.2025 | 87,80 | 89,28 | 87,72 | 88,84 | 1,02% | 244.572,00 |
| 13.10.2025 | 88,46 | 88,72 | 87,46 | 87,94 | -0,14% | 176.605,00 |
| 10.10.2025 | 87,56 | 88,80 | 87,56 | 88,06 | 0,78% | 318.980,00 |
| 09.10.2025 | 87,12 | 88,22 | 87,12 | 87,38 | 0,11% | 194.995,00 |
| 08.10.2025 | 87,34 | 88,16 | 87,00 | 87,28 | 0,16% | 281.775,00 |
| 07.10.2025 | 88,16 | 88,26 | 86,68 | 87,14 | -1,45% | 359.563,00 |
| 06.10.2025 | 88,64 | 88,90 | 86,86 | 88,42 | -0,54% | 288.491,00 |
| 03.10.2025 | 89,30 | 89,98 | 88,28 | 88,90 | 0,00% | 217.839,00 |
| 02.10.2025 | 89,78 | 89,90 | 88,90 | 88,90 | -0,31% | 240.488,00 |
| 01.10.2025 | 88,82 | 89,66 | 87,66 | 89,18 | -0,29% | 393.880,00 |