18,300€
0,55%
Echtzeit-Aktienkurs USU Software AG
Bid:
Ask:
Aktienkurse zur USU Software AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 18,30 | 18,35 | 18,20 | 18,25 | 0,27% | 6.148,00 |
24.04.2024 | 18,30 | 18,40 | 18,20 | 18,20 | 0,00% | 10.237,00 |
23.04.2024 | 16,40 | 18,35 | 16,40 | 18,20 | 11,66% | 36.953,00 |
22.04.2024 | 16,45 | 16,50 | 16,30 | 16,30 | -0,91% | 3.060,00 |
19.04.2024 | 16,40 | 16,55 | 16,30 | 16,45 | 0,00% | 2.163,00 |
18.04.2024 | 16,45 | 16,50 | 16,40 | 16,45 | 0,61% | 2.616,00 |
17.04.2024 | 16,35 | 16,45 | 16,35 | 16,35 | 0,31% | 2.552,00 |
16.04.2024 | 16,40 | 16,45 | 16,30 | 16,30 | -0,61% | 1.936,00 |
15.04.2024 | 16,40 | 16,50 | 16,40 | 16,40 | -1,80% | 701,00 |
12.04.2024 | 16,45 | 16,70 | 16,40 | 16,70 | 1,21% | 2.694,00 |
11.04.2024 | 16,70 | 16,70 | 16,45 | 16,50 | 0,00% | 758,00 |
10.04.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 0,30% | 2.707,00 |
09.04.2024 | 16,40 | 16,60 | 16,40 | 16,45 | 0,30% | 1.186,00 |
08.04.2024 | 16,55 | 16,60 | 16,40 | 16,40 | -0,61% | 1.666,00 |
05.04.2024 | 16,45 | 16,70 | 16,45 | 16,50 | 0,00% | 1.705,00 |
04.04.2024 | 16,45 | 16,50 | 16,45 | 16,50 | -1,20% | 1.736,00 |
03.04.2024 | 16,45 | 16,70 | 16,45 | 16,70 | 1,52% | 1.371,00 |
02.04.2024 | 16,60 | 16,60 | 16,40 | 16,45 | -1,20% | 1.440,00 |
28.03.2024 | 16,50 | 16,65 | 16,35 | 16,65 | 1,52% | 3.214,00 |
27.03.2024 | 16,45 | 16,55 | 16,40 | 16,40 | -1,50% | 4.977,00 |
26.03.2024 | 16,50 | 16,65 | 16,45 | 16,65 | 0,00% | 6.599,00 |
25.03.2024 | 16,50 | 16,65 | 16,40 | 16,65 | 0,91% | 6.485,00 |
22.03.2024 | 16,40 | 16,70 | 16,40 | 16,50 | 0,00% | 9.366,00 |
21.03.2024 | 16,55 | 16,60 | 16,45 | 16,50 | -0,30% | 9.237,00 |
20.03.2024 | 16,65 | 16,80 | 16,55 | 16,55 | -0,60% | 2.550,00 |
19.03.2024 | 16,70 | 16,80 | 16,65 | 16,65 | -0,89% | 4.411,00 |
18.03.2024 | 16,55 | 16,80 | 16,55 | 16,80 | 1,51% | 1.633,00 |
15.03.2024 | 16,65 | 16,65 | 16,50 | 16,55 | 0,30% | 2.851,00 |
14.03.2024 | 16,80 | 16,80 | 16,50 | 16,50 | -0,60% | 2.956,00 |
13.03.2024 | 16,95 | 16,95 | 16,60 | 16,60 | -1,19% | 9.478,00 |
12.03.2024 | 16,15 | 17,50 | 16,15 | 16,80 | 4,67% | 7.807,00 |
11.03.2024 | 16,60 | 16,60 | 16,05 | 16,05 | -4,75% | 170,00 |
08.03.2024 | 16,25 | 16,85 | 16,25 | 16,85 | 3,37% | 955,00 |
07.03.2024 | 16,10 | 16,55 | 15,80 | 16,30 | 2,19% | 1.418,00 |
06.03.2024 | 15,65 | 15,95 | 15,65 | 15,95 | 1,92% | 855,00 |
05.03.2024 | 15,70 | 15,80 | 15,65 | 15,65 | -0,32% | 1.142,00 |
04.03.2024 | 15,70 | 15,80 | 15,65 | 15,70 | -3,68% | 1.454,00 |
01.03.2024 | 16,15 | 16,30 | 15,65 | 16,30 | 3,49% | 1.538,00 |
29.02.2024 | 16,30 | 16,50 | 15,40 | 15,75 | -0,63% | 2.132,00 |
28.02.2024 | 15,80 | 16,25 | 15,65 | 15,85 | -0,94% | 1.934,00 |
27.02.2024 | 16,15 | 16,45 | 16,00 | 16,00 | 0,63% | 1.100,00 |
26.02.2024 | 16,50 | 16,50 | 15,85 | 15,90 | -1,85% | 2.317,00 |
23.02.2024 | 16,05 | 16,35 | 15,95 | 16,20 | 0,31% | 2.374,00 |
22.02.2024 | 16,05 | 16,65 | 16,05 | 16,15 | 0,00% | 1.711,00 |
21.02.2024 | 16,10 | 16,35 | 16,10 | 16,15 | -0,31% | 1.055,00 |
20.02.2024 | 16,35 | 16,35 | 16,10 | 16,20 | 0,31% | 810,00 |
19.02.2024 | 17,15 | 17,15 | 16,00 | 16,15 | -2,12% | 1.712,00 |
16.02.2024 | 16,60 | 16,60 | 16,15 | 16,50 | -2,37% | 4.506,00 |
15.02.2024 | 17,00 | 17,20 | 16,70 | 16,90 | 1,81% | 1.054,00 |
14.02.2024 | 16,75 | 16,80 | 16,60 | 16,60 | -0,60% | 626,00 |
13.02.2024 | 16,90 | 16,90 | 16,70 | 16,70 | 0,00% | 316,00 |
12.02.2024 | 16,80 | 17,10 | 16,60 | 16,70 | -0,60% | 426,00 |
09.02.2024 | 17,25 | 17,25 | 16,70 | 16,80 | 1,20% | 407,00 |
08.02.2024 | 17,00 | 17,25 | 16,60 | 16,60 | -1,78% | 976,00 |
07.02.2024 | 16,70 | 17,25 | 16,50 | 16,90 | 0,00% | 2.979,00 |
06.02.2024 | 16,85 | 17,05 | 16,45 | 16,90 | 2,74% | 1.836,00 |
05.02.2024 | 17,30 | 17,30 | 16,45 | 16,45 | -5,73% | 3.016,00 |
02.02.2024 | 16,85 | 17,75 | 16,85 | 17,45 | -0,85% | 901,00 |
01.02.2024 | 17,65 | 17,95 | 17,60 | 17,60 | -1,40% | 984,00 |
31.01.2024 | 17,70 | 17,95 | 17,50 | 17,85 | 0,28% | 3.570,00 |
30.01.2024 | 17,95 | 17,95 | 17,75 | 17,80 | -0,28% | 1.601,00 |
29.01.2024 | 18,00 | 18,30 | 17,60 | 17,85 | -1,92% | 4.331,00 |
26.01.2024 | 18,55 | 18,55 | 18,15 | 18,20 | 0,28% | 13.092,00 |
25.01.2024 | 17,75 | 18,15 | 17,70 | 18,15 | 1,97% | 2.842,00 |
24.01.2024 | 17,55 | 17,90 | 17,55 | 17,80 | -0,56% | 1.156,00 |
23.01.2024 | 17,60 | 17,90 | 17,55 | 17,90 | 0,00% | 480,00 |
22.01.2024 | 17,95 | 17,95 | 17,70 | 17,90 | 2,58% | 381,00 |
19.01.2024 | 17,65 | 18,00 | 17,30 | 17,45 | -1,13% | 1.602,00 |
18.01.2024 | 17,65 | 18,05 | 17,30 | 17,65 | -2,22% | 495,00 |
17.01.2024 | 18,00 | 18,05 | 17,55 | 18,05 | -0,28% | 1.570,00 |
16.01.2024 | 18,00 | 18,10 | 17,85 | 18,10 | 0,00% | 2.167,00 |
15.01.2024 | 17,95 | 18,10 | 17,65 | 18,10 | 0,84% | 4.470,00 |
12.01.2024 | 17,80 | 18,05 | 17,45 | 17,95 | 0,56% | 761,00 |
11.01.2024 | 17,45 | 18,05 | 17,45 | 17,85 | 2,88% | 4.366,00 |
10.01.2024 | 16,80 | 18,00 | 16,75 | 17,35 | 2,06% | 10.342,00 |
09.01.2024 | 16,50 | 17,00 | 16,50 | 17,00 | 1,49% | 175,00 |
08.01.2024 | 16,75 | 16,90 | 16,55 | 16,75 | 1,21% | 1.668,00 |
05.01.2024 | 16,95 | 16,95 | 16,55 | 16,55 | -0,90% | 223,00 |
04.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,47% | 48,00 |
03.01.2024 | 16,60 | 16,95 | 16,60 | 16,95 | 2,42% | 335,00 |
02.01.2024 | 16,70 | 16,90 | 16,55 | 16,55 | -0,30% | 1.210,00 |
29.12.2023 | 16,95 | 16,95 | 16,60 | 16,60 | -0,60% | 1.174,00 |
28.12.2023 | 16,45 | 16,80 | 16,45 | 16,70 | 1,83% | 1.081,00 |
27.12.2023 | 16,55 | 16,55 | 16,40 | 16,40 | -3,53% | 972,00 |
22.12.2023 | 17,20 | 17,20 | 16,55 | 17,00 | -1,16% | 2.361,00 |
21.12.2023 | 17,20 | 17,20 | 16,70 | 17,20 | -1,71% | 1.258,00 |
20.12.2023 | 17,70 | 17,75 | 17,25 | 17,50 | 2,04% | 1.517,00 |
19.12.2023 | 17,25 | 17,55 | 17,15 | 17,15 | -4,72% | 830,00 |
18.12.2023 | 17,45 | 18,00 | 17,45 | 18,00 | 0,00% | 305,00 |
15.12.2023 | 18,00 | 18,00 | 17,65 | 18,00 | 0,84% | 186,00 |
14.12.2023 | 17,85 | 17,85 | 17,50 | 17,85 | 2,29% | 1.095,00 |
13.12.2023 | 17,50 | 17,80 | 17,45 | 17,45 | -0,57% | 1.347,00 |
12.12.2023 | 17,55 | 17,55 | 17,55 | 17,55 | 0,29% | 10,00 |
11.12.2023 | 17,65 | 17,65 | 17,05 | 17,50 | 2,64% | 390,00 |
08.12.2023 | 17,65 | 17,95 | 17,05 | 17,05 | -3,13% | 2.222,00 |
07.12.2023 | 17,60 | 17,60 | 17,40 | 17,60 | 4,45% | 302,00 |
06.12.2023 | 16,85 | 17,65 | 16,85 | 16,85 | 0,00% | 1.230,00 |
05.12.2023 | 17,10 | 17,30 | 16,45 | 16,85 | -2,32% | 4.914,00 |
04.12.2023 | 17,45 | 17,45 | 16,95 | 17,25 | -1,15% | 1.326,00 |
01.12.2023 | 17,70 | 17,70 | 16,85 | 17,45 | 2,35% | 585,00 |