21,910€
-0,27%
Echtzeit-Aktienkurs UTD.INTERNET AG NA
Bid:
Ask:
Aktienkurse zur UTD.INTERNET AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 21,99 | 22,02 | 21,64 | 21,91 | -0,27% | - |
| 30.05.2024 | 21,67 | 22,75 | 21,53 | 21,97 | 1,57% | 819,00 |
| 29.05.2024 | 22,07 | 22,07 | 21,58 | 21,63 | -1,99% | 2.193,00 |
| 28.05.2024 | 22,09 | 22,43 | 21,95 | 22,07 | -0,09% | 350,00 |
| 27.05.2024 | 22,19 | 22,40 | 21,96 | 22,09 | -0,45% | - |
| 24.05.2024 | 21,89 | 22,19 | 21,82 | 22,19 | 1,37% | 14,00 |
| 23.05.2024 | 22,25 | 22,51 | 21,85 | 21,89 | -1,26% | - |
| 22.05.2024 | 22,67 | 22,77 | 22,10 | 22,17 | -2,21% | 500,00 |
| 21.05.2024 | 22,93 | 23,04 | 22,55 | 22,67 | -1,13% | 1.077,00 |
| 20.05.2024 | 22,89 | 23,37 | 22,66 | 22,93 | -1,88% | 1.012,00 |
| 17.05.2024 | 23,01 | 23,39 | 22,91 | 23,37 | 1,56% | 317,00 |
| 16.05.2024 | 23,25 | 23,37 | 22,93 | 23,01 | -1,03% | 1.581,00 |
| 15.05.2024 | 23,35 | 23,81 | 23,06 | 23,25 | -0,43% | 350,00 |
| 14.05.2024 | 24,26 | 24,61 | 23,10 | 23,35 | -3,75% | 1.792,00 |
| 13.05.2024 | 22,87 | 24,42 | 22,71 | 24,26 | 6,08% | 2.655,00 |
| 10.05.2024 | 23,01 | 23,27 | 22,52 | 22,87 | -0,61% | 300,00 |
| 09.05.2024 | 23,00 | 23,13 | 22,23 | 23,01 | -0,04% | 850,00 |
| 08.05.2024 | 23,31 | 23,53 | 22,52 | 23,02 | -1,24% | 763,00 |
| 07.05.2024 | 22,91 | 23,72 | 22,89 | 23,31 | 1,75% | 995,00 |
| 06.05.2024 | 22,43 | 23,06 | 22,39 | 22,91 | 2,14% | 200,00 |
| 03.05.2024 | 22,53 | 22,77 | 22,34 | 22,43 | -0,53% | 968,00 |
| 02.05.2024 | 22,53 | 22,78 | 22,42 | 22,55 | 0,27% | - |
| 30.04.2024 | 22,95 | 23,04 | 22,39 | 22,49 | -2,00% | 190,00 |
| 29.04.2024 | 22,93 | 22,99 | 22,68 | 22,95 | 0,09% | 200,00 |
| 26.04.2024 | 21,95 | 22,95 | 21,95 | 22,93 | 4,09% | 309,00 |
| 25.04.2024 | 22,43 | 22,43 | 21,70 | 22,03 | -1,56% | 1.535,00 |
| 24.04.2024 | 21,96 | 22,45 | 21,89 | 22,38 | 1,82% | 302,00 |
| 23.04.2024 | 21,45 | 22,05 | 21,45 | 21,98 | 2,47% | 1.212,00 |
| 22.04.2024 | 20,51 | 21,55 | 20,51 | 21,45 | 4,58% | 1.799,00 |
| 19.04.2024 | 20,49 | 20,72 | 20,26 | 20,51 | 0,10% | 63,00 |
| 18.04.2024 | 20,39 | 20,71 | 20,25 | 20,49 | 0,49% | 137,00 |
| 17.04.2024 | 20,06 | 20,58 | 20,06 | 20,39 | 1,65% | 2.385,00 |
| 16.04.2024 | 20,79 | 20,79 | 19,96 | 20,06 | -3,51% | 1.100,00 |
| 15.04.2024 | 21,18 | 21,32 | 20,77 | 20,79 | -1,28% | 474,00 |
| 12.04.2024 | 21,43 | 21,70 | 21,04 | 21,06 | -1,73% | 115,00 |
| 11.04.2024 | 21,56 | 21,77 | 21,29 | 21,43 | -0,60% | 875,00 |
| 10.04.2024 | 21,38 | 21,66 | 21,35 | 21,56 | 0,75% | 825,00 |
| 09.04.2024 | 21,52 | 21,60 | 21,28 | 21,40 | -0,56% | 3.032,00 |
| 08.04.2024 | 21,53 | 21,57 | 21,29 | 21,52 | -0,05% | 530,00 |
| 05.04.2024 | 21,35 | 21,55 | 21,18 | 21,53 | 0,84% | 249,00 |
| 04.04.2024 | 21,61 | 21,77 | 21,35 | 21,35 | -1,29% | 150,00 |
| 03.04.2024 | 21,21 | 21,70 | 21,09 | 21,63 | 1,98% | 1.995,00 |
| 02.04.2024 | 20,85 | 21,89 | 20,81 | 21,21 | 1,73% | 2.659,00 |
| 28.03.2024 | 21,26 | 21,31 | 20,65 | 20,85 | -1,93% | 542,00 |
| 27.03.2024 | 20,71 | 21,30 | 20,65 | 21,26 | 2,66% | 472,00 |
| 26.03.2024 | 20,45 | 20,71 | 20,38 | 20,71 | 1,37% | 602,00 |
| 25.03.2024 | 20,68 | 20,86 | 20,18 | 20,43 | -1,45% | 230,00 |
| 22.03.2024 | 21,06 | 21,19 | 20,47 | 20,73 | -1,66% | 3.100,00 |
| 21.03.2024 | 21,95 | 22,62 | 20,83 | 21,08 | -4,05% | 1.370,00 |
| 20.03.2024 | 21,67 | 22,04 | 21,20 | 21,97 | 1,29% | 437,00 |
| 19.03.2024 | 21,53 | 21,76 | 21,40 | 21,69 | 0,46% | 521,00 |
| 18.03.2024 | 21,91 | 21,92 | 21,47 | 21,59 | -1,37% | 2.162,00 |
| 15.03.2024 | 21,55 | 22,11 | 21,53 | 21,89 | 1,67% | - |
| 14.03.2024 | 21,77 | 21,90 | 21,44 | 21,53 | -1,10% | 562,00 |
| 13.03.2024 | 21,83 | 22,14 | 21,61 | 21,77 | -0,37% | 420,00 |
| 12.03.2024 | 21,81 | 22,15 | 21,77 | 21,85 | 0,60% | 178,00 |
| 11.03.2024 | 22,18 | 22,34 | 21,56 | 21,72 | -2,51% | 12.292,00 |
| 08.03.2024 | 22,72 | 22,72 | 22,28 | 22,28 | -1,24% | 12.232,00 |
| 07.03.2024 | 22,14 | 22,90 | 22,14 | 22,56 | 1,26% | 12.891,00 |
| 06.03.2024 | 22,16 | 22,34 | 22,14 | 22,28 | 0,91% | 17.415,00 |
| 05.03.2024 | 22,02 | 22,24 | 21,82 | 22,08 | -0,27% | 30.806,00 |
| 04.03.2024 | 22,50 | 22,64 | 22,06 | 22,14 | -2,29% | 30.448,00 |
| 01.03.2024 | 22,40 | 22,66 | 22,24 | 22,66 | 2,35% | 12.759,00 |
| 29.02.2024 | 22,32 | 22,70 | 22,14 | 22,14 | -1,16% | 10.803,00 |
| 28.02.2024 | 22,90 | 22,90 | 22,22 | 22,40 | -2,18% | 10.744,00 |
| 27.02.2024 | 22,40 | 22,90 | 22,36 | 22,90 | 2,32% | 12.056,00 |
| 26.02.2024 | 22,76 | 22,98 | 22,32 | 22,38 | -2,86% | 16.202,00 |
| 23.02.2024 | 23,12 | 23,20 | 22,72 | 23,04 | -1,12% | 16.788,00 |
| 22.02.2024 | 23,28 | 23,32 | 23,06 | 23,30 | 1,57% | 8.206,00 |
| 21.02.2024 | 23,44 | 23,44 | 22,74 | 22,94 | -2,63% | 20.209,00 |
| 20.02.2024 | 23,08 | 23,56 | 22,86 | 23,56 | 2,08% | 8.812,00 |
| 19.02.2024 | 22,90 | 23,30 | 22,86 | 23,08 | 0,00% | 9.103,00 |
| 16.02.2024 | 23,82 | 23,90 | 23,02 | 23,08 | -3,51% | 17.952,00 |
| 15.02.2024 | 23,48 | 23,92 | 23,38 | 23,92 | 1,87% | 7.963,00 |
| 14.02.2024 | 23,30 | 23,48 | 22,94 | 23,48 | 1,03% | 7.487,00 |
| 13.02.2024 | 24,02 | 24,10 | 23,14 | 23,24 | -3,25% | 23.577,00 |
| 12.02.2024 | 23,68 | 24,28 | 23,58 | 24,02 | 1,52% | 14.962,00 |
| 09.02.2024 | 23,48 | 23,96 | 23,38 | 23,66 | 0,77% | 17.939,00 |
| 08.02.2024 | 23,48 | 23,68 | 23,32 | 23,48 | 0,09% | 27.080,00 |
| 07.02.2024 | 23,96 | 24,00 | 23,46 | 23,46 | -1,26% | 13.401,00 |
| 06.02.2024 | 23,80 | 23,98 | 23,38 | 23,76 | 0,42% | 10.992,00 |
| 05.02.2024 | 23,98 | 24,06 | 23,46 | 23,66 | -0,76% | 20.562,00 |
| 02.02.2024 | 24,38 | 24,50 | 23,82 | 23,84 | -2,13% | 12.851,00 |
| 01.02.2024 | 24,08 | 24,50 | 23,98 | 24,36 | 0,41% | 40.778,00 |
| 31.01.2024 | 24,82 | 25,20 | 24,08 | 24,26 | -2,96% | 50.766,00 |
| 30.01.2024 | 24,32 | 25,46 | 24,32 | 25,00 | 2,80% | 78.646,00 |
| 29.01.2024 | 24,82 | 25,10 | 24,16 | 24,32 | -2,88% | 17.407,00 |
| 26.01.2024 | 24,44 | 25,08 | 24,24 | 25,04 | 1,54% | 39.473,00 |
| 25.01.2024 | 24,78 | 25,00 | 24,26 | 24,66 | -0,56% | 25.522,00 |
| 24.01.2024 | 24,64 | 24,88 | 24,28 | 24,80 | 0,65% | 27.138,00 |
| 23.01.2024 | 24,24 | 24,64 | 23,96 | 24,64 | 1,15% | 30.844,00 |
| 22.01.2024 | 23,40 | 24,38 | 23,36 | 24,36 | 4,37% | 112.990,00 |
| 19.01.2024 | 22,90 | 23,36 | 22,78 | 23,34 | 1,74% | 26.050,00 |
| 18.01.2024 | 22,06 | 23,00 | 22,06 | 22,94 | 4,08% | 12.139,00 |
| 17.01.2024 | 22,18 | 22,22 | 21,90 | 22,04 | -0,63% | 16.203,00 |
| 16.01.2024 | 22,12 | 22,40 | 22,02 | 22,18 | -0,09% | 15.456,00 |
| 15.01.2024 | 22,26 | 22,54 | 22,16 | 22,20 | -1,33% | 12.890,00 |
| 12.01.2024 | 22,78 | 22,86 | 22,14 | 22,50 | -1,14% | 9.871,00 |
| 11.01.2024 | 23,12 | 23,20 | 22,66 | 22,76 | -1,13% | 35.459,00 |
| 10.01.2024 | 23,00 | 23,32 | 23,00 | 23,02 | -0,86% | 19.953,00 |