1,018€
-0,25%
Echtzeit-Aktienkurs UET United Electronic Technology AG
Bid:
Ask:
Aktienkurse zur UET United Electronic Technology AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,02 | 1,06 | 1,02 | 1,02 | -0,25% | - |
27.03.2024 | 1,06 | 1,08 | 1,00 | 1,02 | -3,77% | - |
26.03.2024 | 1,09 | 1,10 | 1,04 | 1,06 | -2,30% | - |
25.03.2024 | 1,08 | 1,10 | 1,06 | 1,09 | 0,46% | - |
22.03.2024 | 1,07 | 1,11 | 1,05 | 1,08 | 1,41% | - |
21.03.2024 | 1,09 | 1,15 | 1,07 | 1,07 | -1,84% | - |
20.03.2024 | 1,04 | 1,18 | 1,04 | 1,09 | 4,58% | - |
19.03.2024 | 1,06 | 1,20 | 1,02 | 1,04 | -2,12% | - |
18.03.2024 | 1,04 | 1,20 | 1,02 | 1,06 | 1,92% | - |
15.03.2024 | 1,08 | 1,12 | 1,04 | 1,04 | -2,80% | - |
14.03.2024 | 1,09 | 1,13 | 1,07 | 1,07 | -1,38% | - |
13.03.2024 | 1,12 | 1,14 | 1,07 | 1,09 | -2,69% | - |
12.03.2024 | 1,07 | 1,14 | 1,05 | 1,12 | 4,69% | - |
11.03.2024 | 1,06 | 1,10 | 0,98 | 1,07 | 0,47% | - |
08.03.2024 | 1,11 | 1,13 | 1,05 | 1,06 | -4,50% | - |
07.03.2024 | 1,11 | 1,16 | 1,06 | 1,11 | 0,45% | - |
06.03.2024 | 1,19 | 1,25 | 1,11 | 1,11 | -7,14% | - |
05.03.2024 | 1,22 | 1,27 | 1,15 | 1,19 | -2,46% | 833,00 |
04.03.2024 | 1,36 | 1,36 | 1,17 | 1,22 | -10,29% | 15.500,00 |
01.03.2024 | 1,55 | 1,80 | 1,23 | 1,36 | -6,21% | 36.088,00 |
29.02.2024 | 1,24 | 1,72 | 1,21 | 1,45 | 17,41% | 33.075,00 |
28.02.2024 | 1,26 | 1,33 | 1,20 | 1,24 | -1,59% | - |
27.02.2024 | 1,24 | 1,33 | 1,22 | 1,26 | 1,62% | 2.000,00 |
26.02.2024 | 1,27 | 1,33 | 1,22 | 1,24 | -2,37% | - |
23.02.2024 | 1,26 | 1,35 | 1,22 | 1,27 | 0,40% | 4.200,00 |
22.02.2024 | 1,21 | 1,28 | 1,20 | 1,26 | 4,13% | 9.000,00 |
21.02.2024 | 1,23 | 1,24 | 1,11 | 1,21 | -1,63% | - |
20.02.2024 | 1,26 | 1,30 | 1,22 | 1,23 | -2,38% | - |
19.02.2024 | 1,20 | 1,31 | 1,18 | 1,26 | 5,00% | - |
16.02.2024 | 1,23 | 1,24 | 1,19 | 1,20 | -2,44% | - |
15.02.2024 | 1,23 | 1,24 | 1,22 | 1,23 | 0,41% | - |
14.02.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -2,00% | - |
13.02.2024 | 1,25 | 1,25 | 1,17 | 1,25 | 0,40% | - |
12.02.2024 | 1,24 | 1,28 | 1,21 | 1,25 | 0,40% | - |
09.02.2024 | 1,30 | 1,30 | 1,23 | 1,24 | -4,25% | 2.000,00 |
08.02.2024 | 1,29 | 1,41 | 1,27 | 1,30 | 0,39% | 1.500,00 |
07.02.2024 | 1,27 | 1,34 | 1,20 | 1,29 | 1,98% | 2.000,00 |
06.02.2024 | 1,34 | 1,36 | 1,27 | 1,27 | -5,60% | - |
05.02.2024 | 1,46 | 1,47 | 1,28 | 1,34 | -8,22% | - |
02.02.2024 | 1,47 | 1,47 | 1,46 | 1,46 | -0,68% | - |
01.02.2024 | 1,49 | 1,52 | 1,46 | 1,47 | -1,67% | - |
31.01.2024 | 1,47 | 1,50 | 1,45 | 1,50 | 1,36% | - |
30.01.2024 | 1,49 | 1,50 | 1,45 | 1,48 | -1,01% | 607,00 |
29.01.2024 | 1,49 | 1,50 | 1,46 | 1,49 | 0,34% | - |
26.01.2024 | 1,50 | 1,51 | 1,48 | 1,49 | -0,67% | - |
25.01.2024 | 1,47 | 1,56 | 1,44 | 1,50 | 1,36% | - |
24.01.2024 | 1,47 | 1,49 | 1,44 | 1,48 | 0,68% | - |
23.01.2024 | 1,51 | 1,53 | 1,47 | 1,47 | -2,66% | 600,00 |
22.01.2024 | 1,53 | 1,54 | 1,43 | 1,51 | -1,31% | 1.000,00 |
19.01.2024 | 1,49 | 1,58 | 1,45 | 1,53 | 2,01% | 10.000,00 |
18.01.2024 | 1,54 | 1,56 | 1,49 | 1,50 | -3,24% | - |
17.01.2024 | 1,56 | 1,58 | 1,50 | 1,55 | -0,96% | - |
16.01.2024 | 1,55 | 1,57 | 1,49 | 1,56 | 0,97% | - |
15.01.2024 | 1,57 | 1,58 | 1,53 | 1,55 | -1,59% | - |
12.01.2024 | 1,60 | 1,61 | 1,50 | 1,57 | -1,88% | - |
11.01.2024 | 1,60 | 1,62 | 1,51 | 1,60 | 0,00% | - |
10.01.2024 | 1,61 | 1,63 | 1,53 | 1,60 | -0,93% | - |
09.01.2024 | 1,60 | 1,65 | 1,52 | 1,62 | 0,94% | - |
08.01.2024 | 1,64 | 1,64 | 1,50 | 1,60 | -2,44% | 2.494,00 |
05.01.2024 | 1,65 | 1,67 | 1,63 | 1,64 | -0,61% | - |
04.01.2024 | 1,67 | 1,70 | 1,63 | 1,65 | -1,20% | - |
03.01.2024 | 1,71 | 1,72 | 1,60 | 1,67 | -2,05% | - |
02.01.2024 | 1,69 | 1,71 | 1,63 | 1,71 | 0,89% | 2.000,00 |
29.12.2023 | 1,70 | 1,71 | 1,69 | 1,69 | -0,59% | - |
28.12.2023 | 1,71 | 1,71 | 1,66 | 1,70 | 0,00% | - |
27.12.2023 | 1,72 | 1,72 | 1,69 | 1,70 | -1,16% | 200,00 |
22.12.2023 | 1,74 | 1,75 | 1,72 | 1,72 | -1,15% | - |
21.12.2023 | 1,70 | 1,75 | 1,69 | 1,74 | 2,05% | 2.500,00 |
20.12.2023 | 1,67 | 1,74 | 1,66 | 1,71 | 2,10% | - |
19.12.2023 | 1,72 | 1,72 | 1,66 | 1,67 | -2,91% | - |
18.12.2023 | 1,69 | 1,88 | 1,64 | 1,72 | 2,08% | 3.500,00 |
15.12.2023 | 1,60 | 1,70 | 1,58 | 1,69 | 5,97% | 2.350,00 |
14.12.2023 | 1,60 | 1,61 | 1,59 | 1,59 | -0,62% | 2.900,00 |
13.12.2023 | 1,59 | 1,61 | 1,58 | 1,60 | 0,31% | - |
12.12.2023 | 1,62 | 1,62 | 1,58 | 1,60 | -0,93% | - |
11.12.2023 | 1,60 | 1,62 | 1,60 | 1,61 | 0,63% | 400,00 |
08.12.2023 | 1,60 | 1,61 | 1,59 | 1,60 | 0,31% | - |
07.12.2023 | 1,62 | 1,62 | 1,59 | 1,60 | -1,24% | - |
06.12.2023 | 1,61 | 1,63 | 1,60 | 1,62 | 0,31% | - |
05.12.2023 | 1,65 | 1,66 | 1,61 | 1,61 | -1,83% | - |
04.12.2023 | 1,62 | 1,66 | 1,61 | 1,64 | 0,92% | - |
01.12.2023 | 1,64 | 1,65 | 1,57 | 1,63 | -0,61% | - |
30.11.2023 | 1,64 | 1,66 | 1,59 | 1,64 | -0,30% | - |
29.11.2023 | 1,66 | 1,67 | 1,61 | 1,64 | -0,91% | - |
28.11.2023 | 1,68 | 1,69 | 1,63 | 1,66 | -1,49% | - |
27.11.2023 | 1,70 | 1,72 | 1,66 | 1,68 | -1,75% | - |
24.11.2023 | 1,62 | 1,72 | 1,59 | 1,71 | 5,56% | 24.700,00 |
23.11.2023 | 1,51 | 1,66 | 1,49 | 1,62 | 7,28% | 800,00 |
22.11.2023 | 1,53 | 1,54 | 1,49 | 1,51 | -1,31% | - |
21.11.2023 | 1,54 | 1,56 | 1,52 | 1,53 | -0,33% | - |
20.11.2023 | 1,57 | 1,57 | 1,54 | 1,54 | -2,23% | 3.100,00 |
17.11.2023 | 1,63 | 1,66 | 1,53 | 1,57 | -3,38% | - |
16.11.2023 | 1,64 | 1,66 | 1,62 | 1,63 | -0,31% | - |
15.11.2023 | 1,64 | 1,66 | 1,63 | 1,63 | -0,31% | - |
14.11.2023 | 1,63 | 1,67 | 1,62 | 1,64 | 0,00% | - |
13.11.2023 | 1,65 | 1,69 | 1,63 | 1,64 | -0,61% | 900,00 |
10.11.2023 | 1,60 | 1,67 | 1,59 | 1,65 | 2,81% | - |
09.11.2023 | 1,67 | 1,68 | 1,59 | 1,60 | -3,61% | - |
08.11.2023 | 1,69 | 1,74 | 1,66 | 1,66 | -1,78% | 3.200,00 |
07.11.2023 | 1,63 | 1,76 | 1,62 | 1,69 | 4,00% | 1.500,00 |