81,740€
-0,68%
Echtzeit-Aktienkurs URW (STAPLED SHS) EO-,05
Bid:
Ask:
Aktienkurse zur URW (STAPLED SHS) EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 75,80 | 76,64 | 75,10 | 75,30 | 1,35% | 418.700,00 |
| 06.01.2025 | 74,10 | 74,84 | 73,42 | 74,30 | 0,76% | 226.736,00 |
| 03.01.2025 | 73,54 | 74,50 | 73,40 | 73,74 | 0,30% | 209.063,00 |
| 02.01.2025 | 73,26 | 73,86 | 72,50 | 73,52 | 1,10% | 243.379,00 |
| 31.12.2024 | 71,82 | 73,14 | 71,82 | 72,72 | 0,55% | 129.597,00 |
| 30.12.2024 | 72,24 | 72,74 | 72,14 | 72,32 | 0,06% | 228.467,00 |
| 27.12.2024 | 72,28 | 72,46 | 71,82 | 72,28 | -0,36% | 190.369,00 |
| 24.12.2024 | 71,68 | 72,54 | 71,64 | 72,54 | 1,77% | 96.550,00 |
| 23.12.2024 | 71,40 | 71,46 | 71,02 | 71,28 | -0,53% | 224.282,00 |
| 20.12.2024 | 70,20 | 71,66 | 69,94 | 71,66 | 0,99% | 555.801,00 |
| 19.12.2024 | 71,18 | 71,44 | 70,66 | 70,96 | -2,74% | 586.904,00 |
| 18.12.2024 | 72,72 | 73,66 | 72,52 | 72,96 | 0,25% | 199.337,00 |
| 17.12.2024 | 72,20 | 73,22 | 71,96 | 72,78 | -0,16% | 330.723,00 |
| 16.12.2024 | 73,80 | 74,26 | 72,52 | 72,90 | -1,41% | 278.569,00 |
| 13.12.2024 | 73,84 | 74,22 | 73,50 | 73,94 | -0,19% | 220.136,00 |
| 12.12.2024 | 73,90 | 74,48 | 73,66 | 74,08 | 0,16% | 246.931,00 |
| 11.12.2024 | 73,90 | 74,26 | 73,60 | 73,96 | -0,40% | 183.780,00 |
| 10.12.2024 | 75,30 | 75,76 | 74,02 | 74,26 | -3,05% | 508.667,00 |
| 09.12.2024 | 78,00 | 78,08 | 76,26 | 76,60 | -1,64% | 179.765,00 |
| 06.12.2024 | 77,50 | 78,54 | 77,34 | 77,88 | 0,65% | 244.624,00 |
| 05.12.2024 | 76,34 | 78,34 | 76,34 | 77,38 | 0,57% | 320.551,00 |
| 04.12.2024 | 75,74 | 77,26 | 75,52 | 76,94 | 1,45% | 212.271,00 |
| 03.12.2024 | 75,02 | 76,18 | 74,76 | 75,84 | 0,72% | 231.450,00 |
| 02.12.2024 | 76,72 | 77,20 | 74,82 | 75,30 | -2,91% | 399.795,00 |
| 29.11.2024 | 77,22 | 77,98 | 77,02 | 77,56 | -0,13% | 264.443,00 |
| 28.11.2024 | 77,00 | 77,68 | 76,48 | 77,66 | 0,99% | 253.564,00 |
| 27.11.2024 | 76,54 | 77,08 | 75,16 | 76,90 | 0,18% | 260.887,00 |
| 26.11.2024 | 76,80 | 77,32 | 76,38 | 76,76 | -1,11% | 178.973,00 |
| 25.11.2024 | 78,26 | 78,88 | 75,86 | 77,62 | 0,08% | 1.147.136,00 |
| 22.11.2024 | 75,54 | 77,66 | 75,20 | 77,56 | 3,11% | 380.512,00 |
| 21.11.2024 | 74,86 | 75,65 | 73,57 | 75,22 | 0,43% | - |
| 20.11.2024 | 74,46 | 74,94 | 74,28 | 74,90 | 0,75% | 253.818,00 |
| 19.11.2024 | 73,94 | 74,70 | 73,02 | 74,34 | 1,03% | 285.210,00 |
| 18.11.2024 | 74,28 | 74,34 | 73,38 | 73,58 | -1,13% | 261.072,00 |
| 15.11.2024 | 73,58 | 74,68 | 73,28 | 74,42 | 0,70% | 194.305,00 |
| 14.11.2024 | 72,52 | 74,18 | 72,52 | 73,90 | 2,38% | 285.418,00 |
| 13.11.2024 | 72,24 | 72,96 | 71,78 | 72,18 | -0,77% | 229.155,00 |
| 12.11.2024 | 73,32 | 73,58 | 72,44 | 72,74 | -1,84% | 327.669,00 |
| 11.11.2024 | 74,34 | 75,18 | 74,10 | 74,10 | 0,22% | 275.997,00 |
| 08.11.2024 | 72,90 | 74,14 | 72,84 | 73,94 | 1,68% | 284.604,00 |
| 07.11.2024 | 72,76 | 73,00 | 72,00 | 72,72 | -0,38% | 363.322,00 |
| 06.11.2024 | 75,00 | 75,62 | 72,56 | 73,00 | -1,78% | 410.414,00 |
| 05.11.2024 | 74,66 | 75,06 | 74,16 | 74,32 | -0,88% | 191.181,00 |
| 04.11.2024 | 75,16 | 75,90 | 74,74 | 74,98 | -0,35% | 177.594,00 |
| 01.11.2024 | 74,48 | 75,84 | 74,46 | 75,24 | 0,48% | 214.002,00 |
| 31.10.2024 | 74,96 | 75,32 | 74,22 | 74,88 | -1,16% | 325.106,00 |
| 30.10.2024 | 76,50 | 76,96 | 75,18 | 75,76 | -1,23% | 243.465,00 |
| 29.10.2024 | 78,22 | 78,80 | 76,38 | 76,70 | -1,54% | 216.720,00 |
| 28.10.2024 | 77,54 | 78,36 | 77,18 | 77,90 | 0,99% | 193.975,00 |
| 25.10.2024 | 77,36 | 77,90 | 77,04 | 77,14 | -0,18% | 148.643,00 |
| 24.10.2024 | 77,04 | 78,22 | 76,82 | 77,28 | 0,60% | 281.590,00 |
| 23.10.2024 | 76,34 | 77,32 | 76,34 | 76,82 | 0,50% | 142.389,00 |
| 22.10.2024 | 77,06 | 77,22 | 75,96 | 76,44 | -1,44% | 239.498,00 |
| 21.10.2024 | 78,60 | 78,68 | 77,16 | 77,56 | -1,27% | 208.356,00 |
| 18.10.2024 | 77,42 | 78,56 | 77,10 | 78,56 | 0,33% | 180.514,00 |
| 17.10.2024 | 78,54 | 78,94 | 77,98 | 78,30 | -0,31% | 137.078,00 |
| 16.10.2024 | 77,96 | 78,86 | 77,08 | 78,54 | 1,17% | 176.971,00 |
| 15.10.2024 | 77,12 | 78,30 | 77,12 | 77,63 | 1,03% | - |
| 14.10.2024 | 76,40 | 77,32 | 75,96 | 76,84 | 0,73% | 207.905,00 |
| 11.10.2024 | 74,94 | 76,76 | 74,62 | 76,28 | 2,09% | 328.364,00 |
| 10.10.2024 | 75,88 | 76,10 | 74,72 | 74,72 | -1,71% | 233.061,00 |
| 09.10.2024 | 74,76 | 76,16 | 74,50 | 76,02 | 1,90% | 207.841,00 |