83,460€
-0,45%
Echtzeit-Aktienkurs URW (STAPLED SHS) EO-,05
Bid:
Ask:
Aktienkurse zur URW (STAPLED SHS) EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 83,78 | 84,58 | 83,46 | 83,46 | -0,45% | 913.324,00 |
| 29.05.2025 | 83,24 | 84,34 | 82,98 | 83,84 | 0,79% | 280.339,00 |
| 28.05.2025 | 81,26 | 83,44 | 81,22 | 83,18 | 2,56% | 478.781,00 |
| 27.05.2025 | 80,34 | 81,38 | 79,88 | 81,10 | 1,40% | 321.090,00 |
| 26.05.2025 | 79,22 | 80,12 | 79,12 | 79,98 | 1,57% | 199.270,00 |
| 23.05.2025 | 79,84 | 80,24 | 77,34 | 78,74 | -0,78% | 327.319,00 |
| 22.05.2025 | 79,82 | 79,90 | 78,00 | 79,36 | 0,61% | 411.972,00 |
| 21.05.2025 | 79,14 | 79,34 | 78,44 | 78,88 | -0,20% | 236.998,00 |
| 20.05.2025 | 78,50 | 79,06 | 78,16 | 79,04 | 1,00% | 299.648,00 |
| 19.05.2025 | 78,06 | 78,42 | 76,92 | 78,26 | 0,46% | 287.742,00 |
| 16.05.2025 | 78,84 | 78,84 | 77,40 | 77,90 | -0,15% | 270.338,00 |
| 15.05.2025 | 75,98 | 78,04 | 75,68 | 78,02 | 2,90% | 393.965,00 |
| 14.05.2025 | 75,78 | 77,86 | 75,62 | 75,82 | 0,45% | 472.854,00 |
| 13.05.2025 | 74,88 | 75,96 | 74,88 | 75,48 | 0,48% | 308.626,00 |
| 12.05.2025 | 73,80 | 75,82 | 73,18 | 75,12 | 2,20% | 354.797,00 |
| 09.05.2025 | 72,90 | 73,74 | 72,90 | 73,50 | 0,96% | 215.335,00 |
| 08.05.2025 | 73,16 | 73,28 | 72,44 | 72,80 | -4,76% | 254.388,00 |
| 07.05.2025 | 76,66 | 76,80 | 75,78 | 76,44 | -0,60% | 333.673,00 |
| 06.05.2025 | 76,68 | 77,04 | 76,04 | 76,90 | 0,29% | 235.217,00 |
| 05.05.2025 | 76,20 | 77,28 | 76,20 | 76,68 | 0,63% | 167.912,00 |
| 02.05.2025 | 75,36 | 76,42 | 74,84 | 76,20 | 2,25% | 390.216,00 |
| 30.04.2025 | 74,04 | 74,52 | 73,30 | 74,52 | 1,28% | 428.829,00 |
| 29.04.2025 | 74,18 | 75,04 | 73,58 | 73,58 | -0,49% | 313.234,00 |
| 28.04.2025 | 73,38 | 74,12 | 73,22 | 73,94 | 1,07% | 296.589,00 |
| 25.04.2025 | 73,20 | 73,90 | 72,56 | 73,16 | 0,80% | 254.487,00 |
| 24.04.2025 | 72,68 | 73,14 | 71,98 | 72,58 | 0,53% | 204.441,00 |
| 23.04.2025 | 72,30 | 73,26 | 71,92 | 72,20 | 0,36% | 352.677,00 |
| 22.04.2025 | 71,42 | 72,56 | 70,92 | 71,94 | 0,76% | 206.978,00 |
| 17.04.2025 | 70,24 | 71,48 | 69,78 | 71,40 | 1,80% | 316.846,00 |
| 16.04.2025 | 69,74 | 70,18 | 69,48 | 70,14 | 0,06% | 212.363,00 |
| 15.04.2025 | 68,20 | 70,40 | 68,18 | 70,10 | 3,15% | 320.153,00 |
| 14.04.2025 | 66,96 | 68,34 | 66,44 | 67,96 | 3,66% | 356.353,00 |
| 11.04.2025 | 65,54 | 66,48 | 63,60 | 65,56 | -0,64% | 367.830,00 |
| 10.04.2025 | 70,50 | 70,98 | 65,74 | 65,98 | 4,73% | 765.710,00 |
| 09.04.2025 | 64,00 | 64,78 | 61,96 | 63,00 | -5,29% | 682.858,00 |
| 08.04.2025 | 65,52 | 67,58 | 63,94 | 66,52 | 2,28% | 754.343,00 |
| 07.04.2025 | 64,00 | 68,34 | 63,50 | 65,04 | -3,96% | 1.012.960,00 |
| 04.04.2025 | 73,08 | 73,12 | 67,02 | 67,72 | -9,25% | 1.129.875,00 |
| 03.04.2025 | 76,28 | 79,12 | 74,58 | 74,62 | -4,38% | 832.513,00 |
| 02.04.2025 | 78,04 | 78,84 | 77,86 | 78,04 | -0,23% | 238.271,00 |
| 01.04.2025 | 78,24 | 79,04 | 78,12 | 78,22 | 0,41% | 193.198,00 |
| 31.03.2025 | 77,98 | 78,08 | 76,62 | 77,90 | -0,13% | 330.235,00 |
| 28.03.2025 | 77,74 | 78,72 | 77,62 | 78,00 | 0,57% | 186.771,00 |
| 27.03.2025 | 77,00 | 78,34 | 76,58 | 77,56 | 0,39% | 225.277,00 |
| 26.03.2025 | 76,40 | 77,46 | 76,10 | 77,26 | 0,86% | 193.487,00 |
| 25.03.2025 | 76,74 | 77,40 | 76,48 | 76,60 | 0,26% | 231.359,00 |
| 24.03.2025 | 77,28 | 77,74 | 75,54 | 76,40 | -0,62% | 209.401,00 |
| 21.03.2025 | 76,24 | 77,48 | 76,00 | 76,88 | 0,23% | 979.779,00 |
| 20.03.2025 | 76,28 | 76,92 | 76,16 | 76,70 | 0,89% | 209.006,00 |
| 19.03.2025 | 76,18 | 76,52 | 75,50 | 76,02 | -0,08% | 221.271,00 |
| 18.03.2025 | 76,36 | 76,60 | 75,72 | 76,08 | -0,34% | 244.367,00 |
| 17.03.2025 | 75,52 | 76,70 | 75,34 | 76,34 | 0,85% | 233.684,00 |
| 14.03.2025 | 76,90 | 76,90 | 75,32 | 75,70 | -0,99% | 305.081,00 |
| 13.03.2025 | 75,96 | 77,12 | 75,80 | 76,46 | 0,16% | 346.370,00 |
| 12.03.2025 | 75,54 | 77,00 | 75,46 | 76,34 | 1,98% | 373.526,00 |
| 11.03.2025 | 74,26 | 76,14 | 74,24 | 74,86 | 0,43% | 414.485,00 |
| 10.03.2025 | 75,34 | 75,50 | 74,22 | 74,54 | -0,88% | 292.043,00 |
| 07.03.2025 | 75,34 | 76,20 | 74,18 | 75,20 | -0,92% | 543.071,00 |
| 06.03.2025 | 78,32 | 78,70 | 75,12 | 75,90 | -4,34% | 790.404,00 |
| 05.03.2025 | 81,06 | 81,94 | 78,84 | 79,34 | -2,65% | 439.923,00 |
| 04.03.2025 | 80,76 | 81,50 | 80,08 | 81,50 | 0,32% | 298.008,00 |
| 03.03.2025 | 81,02 | 81,62 | 80,44 | 81,24 | -0,34% | 259.186,00 |
| 28.02.2025 | 81,70 | 82,00 | 81,28 | 81,52 | -0,95% | 712.006,00 |
| 27.02.2025 | 82,00 | 82,40 | 81,42 | 82,30 | -0,31% | 266.611,00 |
| 26.02.2025 | 82,70 | 84,16 | 82,00 | 82,56 | -0,65% | 264.998,00 |
| 25.02.2025 | 82,40 | 83,66 | 82,40 | 83,10 | 0,97% | 282.605,00 |
| 24.02.2025 | 82,32 | 82,74 | 81,80 | 82,30 | 0,34% | 371.463,00 |
| 21.02.2025 | 81,32 | 82,04 | 80,70 | 82,02 | 0,76% | 356.039,00 |
| 20.02.2025 | 80,06 | 81,54 | 79,90 | 81,40 | 1,88% | 290.506,00 |
| 19.02.2025 | 80,00 | 80,26 | 79,52 | 79,90 | -0,37% | 297.173,00 |
| 18.02.2025 | 80,12 | 80,96 | 79,76 | 80,20 | 0,25% | 276.907,00 |
| 17.02.2025 | 80,44 | 81,02 | 79,86 | 80,00 | -0,94% | 177.037,00 |
| 14.02.2025 | 80,76 | 80,76 | 80,76 | 80,76 | 2,31% | 429.723,00 |
| 13.02.2025 | 80,98 | 82,00 | 78,40 | 78,94 | -4,08% | 726.135,00 |
| 12.02.2025 | 81,16 | 83,14 | 81,14 | 82,30 | 0,41% | 477.796,00 |
| 11.02.2025 | 81,76 | 82,24 | 81,44 | 81,96 | 0,17% | 218.693,00 |
| 10.02.2025 | 81,54 | 82,32 | 81,50 | 81,82 | 0,89% | 210.570,00 |
| 07.02.2025 | 82,00 | 82,58 | 80,68 | 81,10 | -0,52% | 268.179,00 |
| 06.02.2025 | 80,06 | 82,06 | 79,84 | 81,52 | 1,77% | 556.142,00 |
| 05.02.2025 | 79,10 | 80,34 | 79,02 | 80,10 | 1,29% | 276.486,00 |
| 04.02.2025 | 79,68 | 79,98 | 78,96 | 79,08 | -0,90% | 266.061,00 |
| 03.02.2025 | 79,88 | 80,14 | 78,90 | 79,80 | -1,31% | 352.785,00 |
| 31.01.2025 | 80,04 | 81,00 | 79,92 | 80,86 | 0,95% | 350.748,00 |
| 30.01.2025 | 79,14 | 80,62 | 78,68 | 80,10 | 0,73% | 350.663,00 |
| 29.01.2025 | 79,18 | 79,94 | 78,62 | 79,52 | 0,20% | 326.956,00 |
| 28.01.2025 | 78,16 | 79,78 | 77,92 | 79,36 | 1,41% | 303.446,00 |
| 27.01.2025 | 76,80 | 78,74 | 76,74 | 78,26 | 1,90% | 360.717,00 |
| 24.01.2025 | 76,24 | 77,20 | 76,24 | 76,80 | 1,43% | 339.452,00 |
| 23.01.2025 | 74,38 | 75,92 | 74,26 | 75,72 | 1,77% | 380.642,00 |
| 22.01.2025 | 75,18 | 75,28 | 74,40 | 74,40 | -0,85% | 200.460,00 |
| 21.01.2025 | 74,42 | 75,04 | 73,86 | 75,04 | 0,62% | 275.177,00 |
| 20.01.2025 | 74,70 | 74,88 | 73,74 | 74,58 | -0,08% | 163.435,00 |
| 17.01.2025 | 73,80 | 75,04 | 73,34 | 74,64 | 1,55% | 362.658,00 |
| 16.01.2025 | 73,40 | 73,50 | 72,52 | 73,50 | 0,22% | 331.192,00 |
| 15.01.2025 | 71,70 | 73,76 | 71,64 | 73,34 | 3,06% | 481.660,00 |
| 14.01.2025 | 72,30 | 72,38 | 70,96 | 71,16 | -0,22% | 275.684,00 |
| 13.01.2025 | 72,70 | 73,50 | 71,16 | 71,32 | -3,33% | 437.415,00 |
| 10.01.2025 | 74,14 | 74,82 | 73,44 | 73,78 | -0,57% | 247.409,00 |
| 09.01.2025 | 73,74 | 74,62 | 73,36 | 74,20 | -0,67% | 183.651,00 |
| 08.01.2025 | 75,08 | 75,32 | 73,52 | 74,70 | -0,80% | 385.857,00 |