80,860€
1,38%
Echtzeit-Aktienkurs URW (STAPLED SHS) EO-,05
Bid:
Ask:
Aktienkurse zur URW (STAPLED SHS) EO-,05 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 80,00 | 80,84 | 79,90 | 80,66 | 1,13% | 782.997,00 |
30.05.2024 | 78,50 | 79,96 | 78,38 | 79,76 | 1,22% | 321.152,00 |
29.05.2024 | 78,98 | 79,50 | 78,28 | 78,80 | -0,53% | 371.371,00 |
28.05.2024 | 79,36 | 80,06 | 79,02 | 79,22 | 0,03% | 200.370,00 |
27.05.2024 | 79,38 | 79,56 | 79,00 | 79,20 | -0,35% | 114.625,00 |
24.05.2024 | 78,52 | 79,82 | 78,32 | 79,48 | 0,30% | 182.255,00 |
23.05.2024 | 79,00 | 79,44 | 78,60 | 79,24 | -0,50% | 288.161,00 |
22.05.2024 | 79,04 | 79,96 | 78,64 | 79,64 | 0,56% | 332.572,00 |
21.05.2024 | 78,38 | 79,40 | 78,18 | 79,20 | 0,46% | 299.230,00 |
20.05.2024 | 79,68 | 79,86 | 78,50 | 78,84 | -0,93% | 256.351,00 |
17.05.2024 | 79,30 | 79,76 | 78,08 | 79,58 | -0,25% | 378.454,00 |
16.05.2024 | 79,96 | 80,40 | 79,10 | 79,78 | -0,28% | 241.348,00 |
15.05.2024 | 78,68 | 80,28 | 78,56 | 80,00 | 1,96% | 447.409,00 |
14.05.2024 | 77,22 | 79,18 | 77,00 | 78,46 | -1,33% | 527.186,00 |
13.05.2024 | 79,60 | 79,86 | 79,12 | 79,52 | 0,13% | 285.732,00 |
10.05.2024 | 79,70 | 80,56 | 79,40 | 79,42 | 0,00% | 255.271,00 |
09.05.2024 | 79,00 | 79,88 | 78,72 | 79,42 | 0,46% | 213.850,00 |
08.05.2024 | 79,88 | 80,18 | 78,80 | 79,06 | -0,83% | 403.862,00 |
07.05.2024 | 79,94 | 80,08 | 78,92 | 79,72 | -0,13% | 415.792,00 |
06.05.2024 | 79,90 | 80,82 | 79,32 | 79,82 | -0,05% | 501.694,00 |
03.05.2024 | 79,10 | 81,32 | 78,62 | 79,86 | 1,63% | 778.533,00 |
02.05.2024 | 77,80 | 78,90 | 77,64 | 78,58 | 0,13% | 294.082,00 |
30.04.2024 | 78,60 | 78,96 | 77,98 | 78,48 | 0,10% | 433.017,00 |
29.04.2024 | 78,00 | 78,76 | 77,54 | 78,40 | 0,95% | 304.244,00 |
26.04.2024 | 77,22 | 78,58 | 77,22 | 77,66 | 1,07% | 387.821,00 |
25.04.2024 | 76,70 | 77,50 | 75,78 | 76,84 | -0,08% | 450.647,00 |
24.04.2024 | 76,98 | 77,10 | 76,24 | 76,90 | 0,13% | 330.946,00 |
23.04.2024 | 77,28 | 77,80 | 76,48 | 76,80 | 0,03% | 278.555,00 |
22.04.2024 | 75,48 | 77,18 | 75,42 | 76,78 | 2,24% | 519.433,00 |
19.04.2024 | 74,32 | 75,44 | 73,98 | 75,10 | 0,29% | 302.757,00 |
18.04.2024 | 74,20 | 75,26 | 74,10 | 74,88 | 1,30% | 327.659,00 |
17.04.2024 | 74,04 | 75,66 | 73,80 | 73,92 | 1,59% | 493.340,00 |
16.04.2024 | 72,74 | 73,10 | 72,02 | 72,76 | -1,49% | 538.179,00 |
15.04.2024 | 73,90 | 74,72 | 73,52 | 73,86 | 0,33% | 363.334,00 |
12.04.2024 | 74,18 | 74,98 | 73,62 | 73,62 | -0,05% | 268.671,00 |
11.04.2024 | 73,22 | 74,22 | 72,72 | 73,66 | -0,49% | 320.423,00 |
10.04.2024 | 75,22 | 75,90 | 72,98 | 74,02 | -1,33% | 509.138,00 |
09.04.2024 | 74,66 | 75,16 | 74,18 | 75,02 | 0,86% | 223.516,00 |
08.04.2024 | 72,94 | 74,66 | 72,68 | 74,38 | 2,06% | 371.674,00 |
05.04.2024 | 72,00 | 72,88 | 71,58 | 72,88 | -0,19% | 393.483,00 |
04.04.2024 | 72,00 | 73,34 | 71,58 | 73,02 | 1,25% | 342.992,00 |
03.04.2024 | 73,24 | 73,40 | 71,88 | 72,12 | -2,33% | 598.543,00 |
02.04.2024 | 74,50 | 74,84 | 73,36 | 73,84 | -0,89% | 405.971,00 |
28.03.2024 | 75,06 | 75,36 | 74,00 | 74,50 | -0,32% | 324.959,00 |
27.03.2024 | 74,28 | 75,02 | 73,54 | 74,74 | 0,24% | 235.839,00 |
26.03.2024 | 73,92 | 75,06 | 73,38 | 74,56 | 1,00% | 293.506,00 |
25.03.2024 | 73,36 | 73,98 | 73,04 | 73,82 | 0,27% | 193.795,00 |
22.03.2024 | 73,36 | 73,94 | 73,06 | 73,62 | 0,33% | 224.199,00 |
21.03.2024 | 72,78 | 74,24 | 72,58 | 73,38 | 1,92% | 450.460,00 |
20.03.2024 | 71,02 | 72,00 | 70,86 | 72,00 | 0,61% | 261.476,00 |
19.03.2024 | 70,94 | 71,90 | 70,54 | 71,56 | 0,96% | 245.331,00 |
18.03.2024 | 70,58 | 71,32 | 70,46 | 70,88 | 1,29% | 316.991,00 |
15.03.2024 | 70,98 | 71,36 | 69,82 | 69,98 | -1,71% | 793.522,00 |
14.03.2024 | 70,58 | 71,98 | 70,58 | 71,20 | 1,05% | 316.839,00 |
13.03.2024 | 70,70 | 71,00 | 69,26 | 70,46 | -0,31% | 294.480,00 |
12.03.2024 | 72,20 | 72,20 | 70,68 | 70,68 | -1,92% | 388.552,00 |
11.03.2024 | 70,60 | 72,06 | 70,34 | 72,06 | 1,66% | 411.220,00 |
08.03.2024 | 70,32 | 71,32 | 69,80 | 70,88 | 0,80% | 386.361,00 |
07.03.2024 | 68,34 | 71,32 | 68,18 | 70,32 | 2,45% | 529.818,00 |
06.03.2024 | 69,10 | 70,06 | 68,56 | 68,64 | -0,64% | 281.276,00 |
05.03.2024 | 69,42 | 69,92 | 68,72 | 69,08 | -1,46% | 276.453,00 |
04.03.2024 | 69,30 | 70,10 | 69,02 | 70,10 | 1,48% | 366.439,00 |
01.03.2024 | 67,56 | 69,08 | 67,56 | 69,08 | 2,22% | 377.966,00 |
29.02.2024 | 67,74 | 68,64 | 67,28 | 67,58 | 0,24% | 606.720,00 |
28.02.2024 | 69,50 | 69,66 | 66,58 | 67,42 | -2,80% | 399.873,00 |
27.02.2024 | 67,74 | 69,74 | 67,70 | 69,36 | 2,06% | 308.251,00 |
26.02.2024 | 68,22 | 68,82 | 67,92 | 67,96 | -1,08% | 321.456,00 |
23.02.2024 | 68,52 | 69,12 | 67,68 | 68,70 | -0,03% | 328.825,00 |
22.02.2024 | 69,34 | 69,80 | 68,54 | 68,72 | -0,52% | 417.491,00 |
21.02.2024 | 69,34 | 70,22 | 69,08 | 69,08 | -0,80% | 239.203,00 |
20.02.2024 | 70,10 | 70,32 | 69,16 | 69,64 | -1,42% | 242.516,00 |
19.02.2024 | 69,50 | 70,92 | 69,50 | 70,64 | 0,89% | 216.698,00 |
16.02.2024 | 70,86 | 70,90 | 69,22 | 70,02 | -0,79% | 383.027,00 |
15.02.2024 | 69,66 | 70,76 | 68,60 | 70,58 | 2,26% | 352.566,00 |
14.02.2024 | 69,06 | 69,96 | 68,76 | 69,02 | -0,49% | 319.019,00 |
13.02.2024 | 72,26 | 72,30 | 69,04 | 69,36 | -3,37% | 597.471,00 |
12.02.2024 | 71,78 | 71,78 | 71,78 | 71,78 | 1,73% | 407.372,00 |
09.02.2024 | 69,80 | 70,60 | 68,92 | 70,56 | 0,68% | 546.630,00 |
08.02.2024 | 68,82 | 72,00 | 68,74 | 70,08 | 4,75% | 964.122,00 |
07.02.2024 | 65,52 | 67,40 | 65,46 | 66,90 | 1,89% | 688.171,00 |
06.02.2024 | 65,42 | 65,82 | 64,16 | 65,66 | 0,49% | 402.906,00 |
05.02.2024 | 65,38 | 66,04 | 64,88 | 65,34 | -0,49% | 306.989,00 |
02.02.2024 | 65,94 | 66,64 | 65,28 | 65,66 | 0,49% | 339.240,00 |
01.02.2024 | 65,66 | 66,08 | 64,78 | 65,34 | -2,45% | 457.227,00 |
31.01.2024 | 67,10 | 67,68 | 66,52 | 66,98 | 0,09% | 319.074,00 |
30.01.2024 | 66,84 | 67,36 | 66,60 | 66,92 | 0,18% | 298.715,00 |
29.01.2024 | 67,02 | 67,18 | 66,04 | 66,80 | 0,03% | 364.203,00 |
26.01.2024 | 67,58 | 67,64 | 66,46 | 66,78 | -0,74% | 382.960,00 |
25.01.2024 | 66,10 | 67,28 | 65,76 | 67,28 | 0,90% | 347.734,00 |
24.01.2024 | 66,02 | 67,14 | 65,90 | 66,68 | 3,28% | 433.968,00 |
23.01.2024 | 65,12 | 65,50 | 63,96 | 64,56 | -0,15% | 320.093,00 |
22.01.2024 | 64,76 | 65,50 | 64,18 | 64,66 | -0,12% | 384.295,00 |
19.01.2024 | 65,32 | 65,62 | 64,12 | 64,74 | 0,06% | 238.340,00 |
18.01.2024 | 65,32 | 65,82 | 64,28 | 64,70 | -1,46% | 417.056,00 |
17.01.2024 | 65,78 | 65,78 | 64,32 | 65,66 | -1,79% | 497.338,00 |
16.01.2024 | 66,56 | 67,40 | 66,40 | 66,86 | -0,77% | 270.850,00 |
15.01.2024 | 66,72 | 67,74 | 66,40 | 67,38 | 1,35% | 335.033,00 |
12.01.2024 | 65,64 | 66,82 | 65,36 | 66,48 | 1,34% | 455.104,00 |
11.01.2024 | 66,60 | 67,20 | 65,22 | 65,60 | -0,85% | 409.682,00 |
10.01.2024 | 65,78 | 67,20 | 65,78 | 66,16 | 0,73% | 322.806,00 |