78,200€
-0,43%
Echtzeit-Aktienkurs URW (STAPLED SHS) EO-,05
Bid:
Ask:
Aktienkurse zur URW (STAPLED SHS) EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 74,50 | 75,12 | 74,12 | 74,60 | -0,05% | 244.632,00 |
| 07.10.2024 | 76,74 | 76,74 | 74,12 | 74,64 | -2,10% | 238.873,00 |
| 04.10.2024 | 75,36 | 76,84 | 75,36 | 76,24 | 0,90% | 282.346,00 |
| 03.10.2024 | 76,22 | 76,62 | 75,26 | 75,56 | -1,46% | 238.395,00 |
| 02.10.2024 | 78,32 | 78,40 | 76,14 | 76,68 | -2,09% | 253.651,00 |
| 01.10.2024 | 78,96 | 79,38 | 77,74 | 78,32 | -0,36% | 211.469,00 |
| 30.09.2024 | 78,56 | 78,66 | 77,28 | 78,60 | -0,51% | 464.307,00 |
| 27.09.2024 | 78,76 | 79,58 | 78,42 | 79,00 | -0,13% | 269.132,00 |
| 26.09.2024 | 78,08 | 79,58 | 77,90 | 79,10 | 2,43% | 317.314,00 |
| 25.09.2024 | 76,54 | 77,30 | 76,20 | 77,22 | 0,63% | 232.251,00 |
| 24.09.2024 | 76,84 | 77,28 | 76,02 | 76,74 | -0,05% | 195.357,00 |
| 23.09.2024 | 76,24 | 77,00 | 75,48 | 76,78 | 0,50% | 207.249,00 |
| 20.09.2024 | 76,02 | 77,04 | 75,76 | 76,40 | 0,37% | 652.656,00 |
| 19.09.2024 | 77,60 | 77,60 | 75,46 | 76,12 | -1,96% | 378.519,00 |
| 18.09.2024 | 77,82 | 78,10 | 77,20 | 77,64 | 0,03% | 241.122,00 |
| 17.09.2024 | 77,58 | 78,48 | 77,58 | 77,62 | 0,15% | 393.082,00 |
| 16.09.2024 | 76,44 | 77,50 | 76,12 | 77,50 | 1,28% | 272.762,00 |
| 13.09.2024 | 75,86 | 77,06 | 75,34 | 76,52 | 1,06% | 423.190,00 |
| 12.09.2024 | 76,26 | 76,80 | 75,20 | 75,72 | 0,19% | 319.663,00 |
| 11.09.2024 | 76,04 | 76,70 | 75,04 | 75,58 | -1,23% | 275.298,00 |
| 10.09.2024 | 75,30 | 77,28 | 74,96 | 76,52 | 1,70% | 323.200,00 |
| 09.09.2024 | 76,00 | 76,52 | 74,52 | 75,24 | -0,58% | 214.269,00 |
| 06.09.2024 | 74,72 | 76,24 | 74,52 | 75,68 | 1,47% | 305.531,00 |
| 05.09.2024 | 72,64 | 75,54 | 72,38 | 74,58 | 2,76% | 385.795,00 |
| 04.09.2024 | 72,02 | 72,90 | 71,64 | 72,58 | -0,71% | 354.171,00 |
| 03.09.2024 | 73,78 | 73,88 | 72,48 | 73,10 | -1,27% | 200.666,00 |
| 02.09.2024 | 72,42 | 74,10 | 71,68 | 74,04 | 2,18% | 250.645,00 |
| 30.08.2024 | 71,66 | 72,96 | 71,66 | 72,46 | 1,43% | 505.677,00 |
| 29.08.2024 | 72,22 | 72,82 | 71,34 | 71,44 | -1,33% | 210.104,00 |
| 28.08.2024 | 72,52 | 72,72 | 72,10 | 72,40 | -0,17% | 199.485,00 |
| 27.08.2024 | 72,52 | 73,08 | 72,08 | 72,52 | -0,25% | 201.646,00 |
| 26.08.2024 | 71,82 | 73,20 | 71,70 | 72,70 | 1,25% | 214.453,00 |
| 23.08.2024 | 71,00 | 71,98 | 70,78 | 71,80 | 1,13% | 143.960,00 |
| 22.08.2024 | 71,14 | 71,74 | 70,60 | 71,00 | 0,62% | 279.975,00 |
| 21.08.2024 | 69,16 | 70,74 | 69,16 | 70,56 | 1,88% | 257.881,00 |
| 20.08.2024 | 68,84 | 70,14 | 68,70 | 69,26 | 0,79% | 239.661,00 |
| 19.08.2024 | 67,94 | 68,90 | 67,94 | 68,72 | 1,39% | 191.782,00 |
| 16.08.2024 | 68,02 | 68,22 | 67,56 | 67,78 | -0,12% | 154.251,00 |
| 15.08.2024 | 67,56 | 67,90 | 67,00 | 67,86 | 0,56% | 159.487,00 |
| 14.08.2024 | 67,40 | 68,00 | 67,18 | 67,48 | 0,72% | 143.015,00 |
| 13.08.2024 | 66,68 | 67,02 | 66,06 | 67,00 | 0,60% | 136.946,00 |
| 12.08.2024 | 67,06 | 67,32 | 66,22 | 66,60 | -0,60% | 155.882,00 |
| 09.08.2024 | 66,34 | 67,22 | 66,30 | 67,00 | 1,42% | 167.456,00 |
| 08.08.2024 | 66,22 | 66,38 | 65,48 | 66,06 | -0,99% | 203.657,00 |
| 07.08.2024 | 67,12 | 67,30 | 66,18 | 66,72 | 0,69% | 305.029,00 |
| 06.08.2024 | 66,12 | 66,58 | 65,04 | 66,26 | 0,82% | 276.682,00 |
| 05.08.2024 | 65,50 | 66,26 | 64,22 | 65,72 | -2,38% | 494.152,00 |
| 02.08.2024 | 68,36 | 68,54 | 66,88 | 67,32 | -2,32% | 553.843,00 |
| 01.08.2024 | 69,10 | 70,26 | 68,74 | 68,92 | -0,55% | 319.815,00 |
| 31.07.2024 | 70,12 | 70,42 | 69,30 | 69,30 | 0,03% | 429.711,00 |
| 30.07.2024 | 68,84 | 69,50 | 68,76 | 69,28 | 0,64% | 324.896,00 |
| 29.07.2024 | 68,20 | 69,96 | 68,00 | 68,84 | 1,77% | 391.514,00 |
| 26.07.2024 | 69,24 | 69,90 | 67,48 | 67,64 | -2,62% | 465.873,00 |
| 25.07.2024 | 70,24 | 70,28 | 66,60 | 69,46 | -3,34% | 793.413,00 |
| 24.07.2024 | 70,98 | 71,86 | 70,12 | 71,86 | 0,28% | 496.753,00 |
| 23.07.2024 | 72,88 | 73,22 | 71,54 | 71,66 | -1,62% | 478.481,00 |
| 22.07.2024 | 73,58 | 73,80 | 72,44 | 72,84 | -0,76% | 399.746,00 |
| 19.07.2024 | 75,70 | 75,86 | 72,82 | 73,40 | -4,40% | 743.014,00 |
| 18.07.2024 | 76,04 | 77,66 | 76,04 | 76,78 | 0,84% | 452.875,00 |
| 17.07.2024 | 76,34 | 76,84 | 75,82 | 76,14 | -0,63% | 249.596,00 |
| 16.07.2024 | 76,46 | 77,04 | 75,78 | 76,62 | -0,03% | 239.404,00 |
| 15.07.2024 | 76,12 | 76,96 | 75,98 | 76,64 | 0,42% | 318.482,00 |
| 12.07.2024 | 76,58 | 76,94 | 75,24 | 76,32 | -0,16% | 309.583,00 |
| 11.07.2024 | 75,80 | 77,40 | 75,56 | 76,44 | 1,08% | 463.505,00 |
| 10.07.2024 | 75,14 | 76,30 | 74,48 | 75,62 | 0,88% | 289.825,00 |
| 09.07.2024 | 75,80 | 76,00 | 74,24 | 74,96 | -1,21% | 401.598,00 |
| 08.07.2024 | 75,64 | 76,82 | 75,00 | 75,88 | -0,26% | 238.840,00 |
| 05.07.2024 | 76,50 | 77,18 | 75,86 | 76,08 | -0,13% | 295.795,00 |
| 04.07.2024 | 76,46 | 77,00 | 76,00 | 76,18 | -0,31% | 228.443,00 |
| 03.07.2024 | 75,58 | 76,54 | 74,84 | 76,42 | 1,65% | 421.343,00 |
| 02.07.2024 | 73,44 | 75,74 | 73,26 | 75,18 | 1,21% | 368.389,00 |
| 01.07.2024 | 75,74 | 76,78 | 74,28 | 74,28 | 1,03% | 492.940,00 |
| 28.06.2024 | 73,70 | 73,96 | 73,10 | 73,52 | -0,03% | 325.329,00 |
| 27.06.2024 | 74,52 | 74,62 | 72,96 | 73,54 | 1,16% | 271.918,00 |
| 26.06.2024 | 74,96 | 75,02 | 72,00 | 72,70 | -2,28% | 392.584,00 |
| 25.06.2024 | 74,46 | 74,94 | 73,72 | 74,40 | -0,27% | 398.463,00 |
| 24.06.2024 | 73,70 | 74,60 | 72,76 | 74,60 | 1,52% | 290.436,00 |
| 21.06.2024 | 73,66 | 74,26 | 73,00 | 73,48 | -0,76% | 709.421,00 |
| 20.06.2024 | 72,86 | 74,30 | 72,62 | 74,04 | 2,01% | 363.712,00 |
| 19.06.2024 | 72,36 | 73,30 | 71,98 | 72,58 | 0,30% | 334.352,00 |
| 18.06.2024 | 70,88 | 72,62 | 70,84 | 72,36 | 2,55% | 408.785,00 |
| 17.06.2024 | 72,02 | 73,16 | 70,34 | 70,56 | -2,68% | 728.846,00 |
| 14.06.2024 | 75,52 | 75,52 | 71,74 | 72,50 | -4,13% | 770.704,00 |
| 13.06.2024 | 76,24 | 76,36 | 74,96 | 75,62 | -1,10% | 406.339,00 |
| 12.06.2024 | 75,16 | 77,66 | 74,68 | 76,46 | 1,54% | 465.750,00 |
| 11.06.2024 | 78,68 | 78,88 | 75,08 | 75,30 | -4,10% | 877.648,00 |
| 10.06.2024 | 78,00 | 78,96 | 77,52 | 78,52 | -1,08% | 491.715,00 |
| 07.06.2024 | 79,88 | 80,14 | 78,72 | 79,38 | -0,97% | 278.116,00 |
| 06.06.2024 | 80,88 | 81,08 | 79,26 | 80,16 | -0,82% | 283.231,00 |
| 05.06.2024 | 81,10 | 81,58 | 80,78 | 80,82 | -0,15% | 159.897,00 |
| 04.06.2024 | 80,90 | 81,48 | 80,40 | 80,94 | -0,27% | 262.555,00 |
| 03.06.2024 | 81,20 | 82,16 | 80,40 | 81,16 | 0,62% | 497.659,00 |
| 31.05.2024 | 80,00 | 80,84 | 79,90 | 80,66 | 1,13% | 782.997,00 |