87,550€
0,15%
Echtzeit-Aktienkurs URW (STAPLED SHS) EO-,05
Bid:
Ask:
Aktienkurse zur URW (STAPLED SHS) EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 87,78 | 88,62 | 87,36 | 87,45 | 0,03% | 78,00 |
| 05.09.2025 | 86,80 | 87,80 | 85,74 | 87,42 | 0,99% | 411,00 |
| 04.09.2025 | 86,68 | 87,06 | 86,10 | 86,56 | -0,32% | 364,00 |
| 03.09.2025 | 86,08 | 86,92 | 86,08 | 86,84 | 1,50% | 378,00 |
| 02.09.2025 | 88,62 | 88,62 | 85,56 | 85,56 | -3,78% | 643,00 |
| 01.09.2025 | 89,24 | 89,24 | 88,52 | 88,92 | -0,09% | 26,00 |
| 29.08.2025 | 88,40 | 89,16 | 88,04 | 89,00 | 1,00% | 229,00 |
| 28.08.2025 | 88,24 | 88,80 | 87,28 | 88,12 | -0,25% | 481,00 |
| 27.08.2025 | 89,26 | 89,26 | 87,70 | 88,34 | -0,70% | 264,00 |
| 26.08.2025 | 89,50 | 89,50 | 87,56 | 88,96 | -0,98% | 201,00 |
| 25.08.2025 | 91,72 | 91,72 | 89,84 | 89,84 | -1,73% | 97,00 |
| 22.08.2025 | 90,72 | 91,90 | 90,72 | 91,42 | 1,08% | 1.100,00 |
| 21.08.2025 | 91,08 | 91,12 | 90,44 | 90,44 | -1,16% | 9,00 |
| 20.08.2025 | 90,22 | 91,74 | 90,22 | 91,50 | 1,35% | 189,00 |
| 19.08.2025 | 90,92 | 91,40 | 90,28 | 90,28 | -0,86% | 349,00 |
| 18.08.2025 | 90,04 | 92,02 | 90,04 | 91,06 | 1,29% | 1.706,00 |
| 15.08.2025 | 88,66 | 90,48 | 88,66 | 89,90 | 1,35% | 769,00 |
| 14.08.2025 | 89,06 | 89,72 | 88,30 | 88,70 | -0,38% | 1.004,00 |
| 13.08.2025 | 89,06 | 89,32 | 88,60 | 89,04 | 0,63% | 188,00 |
| 12.08.2025 | 89,54 | 89,54 | 87,80 | 88,48 | -0,96% | 1.224,00 |
| 11.08.2025 | 88,58 | 89,34 | 88,58 | 89,34 | 0,70% | 99,00 |
| 08.08.2025 | 88,54 | 89,48 | 88,46 | 88,72 | 0,07% | 583,00 |
| 07.08.2025 | 88,50 | 88,90 | 88,02 | 88,66 | 0,68% | 2.301,00 |
| 06.08.2025 | 87,40 | 88,80 | 87,38 | 88,06 | 0,94% | 5.854,00 |
| 05.08.2025 | 86,42 | 87,24 | 85,78 | 87,24 | 1,25% | 657,00 |
| 04.08.2025 | 84,64 | 86,44 | 84,64 | 86,16 | 1,99% | 153,00 |
| 01.08.2025 | 84,54 | 84,90 | 83,06 | 84,48 | -1,03% | 84,00 |
| 31.07.2025 | 85,10 | 86,66 | 84,66 | 85,36 | 0,97% | 2.623,00 |
| 30.07.2025 | 83,00 | 85,00 | 83,00 | 84,54 | 1,78% | 853,00 |
| 29.07.2025 | 83,68 | 83,68 | 82,98 | 83,06 | 0,12% | 13,00 |
| 28.07.2025 | 83,30 | 83,80 | 82,78 | 82,96 | 0,31% | 1.796,00 |
| 25.07.2025 | 83,38 | 83,62 | 81,40 | 82,70 | -1,69% | 419,00 |
| 24.07.2025 | 82,70 | 84,28 | 82,00 | 84,12 | 0,53% | 2.026,00 |
| 23.07.2025 | 82,66 | 83,68 | 82,16 | 83,68 | 2,35% | 245,00 |
| 22.07.2025 | 81,26 | 82,08 | 81,24 | 81,76 | 0,20% | 146,00 |
| 21.07.2025 | 80,84 | 81,84 | 80,46 | 81,60 | 1,02% | 191,00 |
| 18.07.2025 | 80,42 | 81,36 | 80,34 | 80,78 | 1,43% | 104,00 |
| 17.07.2025 | 80,72 | 80,72 | 79,14 | 79,64 | -1,09% | 124,00 |
| 16.07.2025 | 79,64 | 80,52 | 79,64 | 80,52 | 0,55% | 180,00 |
| 15.07.2025 | 80,80 | 80,98 | 80,08 | 80,08 | -0,72% | 227,00 |
| 14.07.2025 | 79,12 | 80,70 | 78,66 | 80,66 | 1,48% | 117,00 |
| 11.07.2025 | 80,28 | 80,28 | 79,00 | 79,48 | -1,34% | 333,00 |
| 10.07.2025 | 80,84 | 80,84 | 79,86 | 80,56 | -0,57% | 212,00 |
| 09.07.2025 | 80,44 | 81,02 | 80,04 | 81,02 | 0,65% | 298,00 |
| 08.07.2025 | 80,44 | 80,50 | 79,58 | 80,50 | 0,00% | 42,00 |
| 07.07.2025 | 79,82 | 80,50 | 79,70 | 80,50 | 0,85% | 451,00 |
| 04.07.2025 | 79,78 | 79,82 | 79,02 | 79,82 | 0,15% | 56,00 |
| 03.07.2025 | 80,54 | 80,54 | 79,62 | 79,70 | -0,42% | 223,00 |
| 02.07.2025 | 81,54 | 81,54 | 80,02 | 80,04 | -1,48% | 82,00 |
| 01.07.2025 | 81,16 | 81,76 | 80,66 | 81,24 | 0,37% | 55,00 |
| 30.06.2025 | 80,72 | 81,32 | 80,30 | 80,94 | 0,67% | 192,00 |
| 27.06.2025 | 81,02 | 81,04 | 80,14 | 80,40 | -0,27% | 59,00 |
| 26.06.2025 | 80,08 | 81,16 | 80,08 | 80,62 | 0,47% | 118,00 |
| 25.06.2025 | 81,28 | 81,66 | 79,74 | 80,24 | -1,21% | 369,00 |
| 24.06.2025 | 81,62 | 81,96 | 80,98 | 81,22 | 0,20% | 251,00 |
| 23.06.2025 | 80,56 | 81,06 | 80,28 | 81,06 | -0,05% | 346,00 |
| 20.06.2025 | 82,06 | 82,08 | 80,76 | 81,10 | 0,32% | 137,00 |
| 19.06.2025 | 81,42 | 81,42 | 80,84 | 80,84 | -1,82% | 69,00 |
| 18.06.2025 | 83,18 | 83,18 | 81,46 | 82,34 | -0,75% | 110,00 |
| 17.06.2025 | 83,42 | 83,42 | 82,34 | 82,96 | -1,03% | 35,00 |
| 16.06.2025 | 82,58 | 84,10 | 82,58 | 83,82 | 1,38% | 440,00 |
| 13.06.2025 | 81,64 | 82,68 | 81,64 | 82,68 | -0,62% | 324,00 |
| 12.06.2025 | 83,14 | 83,60 | 82,60 | 83,20 | -0,93% | 170,00 |
| 11.06.2025 | 84,02 | 84,36 | 83,64 | 83,98 | -0,62% | 200,00 |
| 10.06.2025 | 82,72 | 84,52 | 82,72 | 84,50 | 2,18% | 1.148,00 |
| 09.06.2025 | 82,66 | 83,22 | 82,40 | 82,70 | 1,20% | 716,00 |
| 06.06.2025 | 82,06 | 82,26 | 81,72 | 81,72 | -0,02% | 260,00 |
| 05.06.2025 | 80,76 | 82,70 | 80,76 | 81,74 | 1,06% | 308,00 |
| 04.06.2025 | 82,36 | 82,72 | 80,78 | 80,88 | -1,51% | 402,00 |
| 03.06.2025 | 83,42 | 83,42 | 82,02 | 82,12 | -1,82% | 86,00 |
| 02.06.2025 | 83,32 | 83,64 | 81,78 | 83,64 | 0,41% | 123,00 |
| 30.05.2025 | 84,06 | 84,38 | 83,30 | 83,30 | -0,38% | 157,00 |
| 29.05.2025 | 84,20 | 84,40 | 83,32 | 83,62 | 0,14% | 271,00 |
| 28.05.2025 | 80,96 | 83,64 | 80,96 | 83,50 | 3,29% | 291,00 |
| 27.05.2025 | 80,10 | 81,32 | 80,02 | 80,84 | 0,80% | 264,00 |
| 26.05.2025 | 78,80 | 80,20 | 78,80 | 80,20 | 1,93% | 754,00 |
| 23.05.2025 | 79,28 | 80,18 | 78,02 | 78,68 | -0,83% | 594,00 |
| 22.05.2025 | 78,48 | 79,36 | 78,10 | 79,34 | 1,25% | 540,00 |
| 21.05.2025 | 78,70 | 79,22 | 78,36 | 78,36 | -1,19% | 834,00 |
| 20.05.2025 | 77,96 | 79,30 | 77,96 | 79,30 | 1,51% | 529,00 |
| 19.05.2025 | 77,68 | 78,44 | 77,30 | 78,12 | 0,67% | 461,00 |
| 16.05.2025 | 78,60 | 78,72 | 77,44 | 77,60 | -1,10% | 526,00 |
| 15.05.2025 | 75,70 | 78,64 | 75,70 | 78,46 | 3,87% | 309,00 |
| 14.05.2025 | 75,68 | 77,84 | 75,54 | 75,54 | -0,13% | 604,00 |
| 13.05.2025 | 75,22 | 75,84 | 75,10 | 75,64 | 0,16% | 89,00 |
| 12.05.2025 | 74,48 | 75,64 | 73,28 | 75,52 | 2,94% | 1.445,00 |
| 09.05.2025 | 73,30 | 73,70 | 72,94 | 73,36 | 0,14% | 342,00 |
| 08.05.2025 | 73,14 | 73,46 | 72,62 | 73,26 | -4,11% | 822,00 |
| 07.05.2025 | 77,12 | 77,12 | 75,80 | 76,40 | -0,75% | 319,00 |
| 06.05.2025 | 76,70 | 76,98 | 76,20 | 76,98 | 0,13% | 28,00 |
| 05.05.2025 | 76,34 | 77,20 | 75,96 | 76,88 | 0,89% | 673,00 |
| 02.05.2025 | 74,92 | 76,52 | 74,90 | 76,20 | 2,53% | 655,00 |
| 30.04.2025 | 73,44 | 74,76 | 73,44 | 74,32 | 0,35% | 21,00 |
| 29.04.2025 | 74,16 | 75,00 | 73,50 | 74,06 | 0,41% | 48,00 |
| 28.04.2025 | 73,02 | 74,02 | 73,02 | 73,76 | 0,99% | 60,00 |
| 25.04.2025 | 73,44 | 73,44 | 72,88 | 73,04 | 0,36% | 67,00 |
| 24.04.2025 | 72,20 | 73,16 | 72,20 | 72,78 | 0,61% | 408,00 |
| 23.04.2025 | 73,20 | 73,20 | 72,04 | 72,34 | -0,17% | 325,00 |
| 22.04.2025 | 71,10 | 72,48 | 71,00 | 72,46 | 0,50% | 80,00 |
| 17.04.2025 | 70,02 | 72,10 | 70,02 | 72,10 | 4,43% | 77,00 |