20,845€
-2,16%
Echtzeit-Aktienkurs UTD OV. BK SD 1
Bid:
Ask:
Aktienkurse zur UTD OV. BK SD 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 20,86 | 20,99 | 20,75 | 20,83 | -2,23% | 224,00 |
| 24.04.2024 | 21,50 | 21,51 | 21,28 | 21,31 | -0,23% | 1.202,00 |
| 23.04.2024 | 21,35 | 21,43 | 21,21 | 21,36 | 2,37% | 126,00 |
| 22.04.2024 | 20,94 | 21,07 | 20,85 | 20,86 | 0,75% | 1.380,00 |
| 19.04.2024 | 20,61 | 20,73 | 20,59 | 20,71 | -0,24% | - |
| 18.04.2024 | 20,72 | 20,83 | 20,65 | 20,76 | 1,59% | 2,00 |
| 17.04.2024 | 20,36 | 20,60 | 20,33 | 20,43 | 1,26% | 409,00 |
| 16.04.2024 | 20,16 | 20,22 | 20,06 | 20,18 | -0,54% | 1,00 |
| 15.04.2024 | 20,36 | 20,47 | 20,26 | 20,29 | 0,10% | 46,00 |
| 12.04.2024 | 20,35 | 20,43 | 20,24 | 20,27 | -0,44% | - |
| 11.04.2024 | 20,37 | 20,40 | 20,27 | 20,36 | 0,49% | - |
| 10.04.2024 | 20,27 | 20,33 | 20,18 | 20,26 | 0,00% | 161,00 |
| 09.04.2024 | 20,25 | 20,33 | 20,17 | 20,26 | 0,75% | 78,00 |
| 08.04.2024 | 20,16 | 20,27 | 20,10 | 20,11 | -0,22% | 6,00 |
| 05.04.2024 | 20,15 | 20,20 | 20,06 | 20,15 | 0,78% | 1,00 |
| 04.04.2024 | 20,20 | 20,30 | 19,99 | 20,00 | -0,94% | 585,00 |
| 03.04.2024 | 20,27 | 20,38 | 20,17 | 20,19 | -0,37% | 5,00 |
| 02.04.2024 | 20,41 | 20,55 | 20,20 | 20,26 | 0,40% | 354,00 |
| 28.03.2024 | 20,16 | 20,24 | 20,14 | 20,18 | -0,64% | 200,00 |
| 27.03.2024 | 20,28 | 20,36 | 20,20 | 20,31 | 0,89% | 1.175,00 |
| 26.03.2024 | 20,02 | 20,18 | 19,94 | 20,13 | 2,16% | 499,00 |
| 25.03.2024 | 19,73 | 19,88 | 19,63 | 19,71 | -0,20% | 19,00 |
| 22.03.2024 | 19,86 | 19,98 | 19,70 | 19,75 | -0,40% | 136,00 |
| 21.03.2024 | 20,02 | 20,06 | 19,82 | 19,83 | -0,15% | 278,00 |
| 20.03.2024 | 19,84 | 19,88 | 19,77 | 19,86 | -0,48% | - |
| 19.03.2024 | 19,87 | 20,16 | 19,86 | 19,95 | 0,10% | 1.429,00 |
| 18.03.2024 | 19,85 | 19,95 | 19,70 | 19,93 | 0,33% | 85,00 |
| 15.03.2024 | 19,89 | 19,99 | 19,74 | 19,87 | 0,13% | 507,00 |
| 14.03.2024 | 19,86 | 19,89 | 19,74 | 19,84 | 0,48% | 1,00 |
| 13.03.2024 | 19,67 | 19,79 | 19,50 | 19,75 | 1,31% | 70,00 |
| 12.03.2024 | 19,43 | 19,57 | 19,39 | 19,49 | 0,08% | 55,00 |
| 11.03.2024 | 19,40 | 19,48 | 19,37 | 19,48 | 0,23% | - |
| 08.03.2024 | 19,44 | 19,58 | 19,35 | 19,43 | 0,05% | 255,00 |
| 07.03.2024 | 19,45 | 19,56 | 19,31 | 19,42 | 0,41% | 589,00 |
| 06.03.2024 | 19,46 | 19,47 | 19,23 | 19,34 | 0,62% | 392,00 |
| 05.03.2024 | 19,27 | 19,31 | 19,19 | 19,22 | -0,80% | - |
| 04.03.2024 | 19,34 | 19,51 | 19,21 | 19,38 | 0,08% | 620,00 |
| 01.03.2024 | 19,47 | 19,47 | 19,24 | 19,36 | 0,05% | 346,00 |
| 29.02.2024 | 19,29 | 19,41 | 19,23 | 19,35 | 0,05% | 528,00 |
| 28.02.2024 | 19,36 | 19,80 | 19,21 | 19,34 | -0,69% | 17.808,00 |
| 27.02.2024 | 19,46 | 19,68 | 19,31 | 19,48 | 0,75% | 2.895,00 |
| 26.02.2024 | 19,36 | 19,37 | 19,32 | 19,33 | -0,72% | - |
| 23.02.2024 | 19,45 | 19,75 | 19,42 | 19,47 | -0,46% | 2.675,00 |
| 22.02.2024 | 19,59 | 19,69 | 19,53 | 19,56 | -3,02% | 560,00 |
| 21.02.2024 | 20,19 | 20,32 | 20,12 | 20,17 | -0,59% | 137,00 |
| 20.02.2024 | 20,30 | 20,34 | 20,22 | 20,29 | 0,05% | 17,00 |
| 19.02.2024 | 20,31 | 20,32 | 20,16 | 20,28 | 1,02% | 5,00 |
| 16.02.2024 | 20,14 | 20,24 | 20,00 | 20,08 | 0,93% | 123,00 |
| 15.02.2024 | 19,83 | 19,94 | 19,78 | 19,89 | 1,56% | 33,00 |
| 14.02.2024 | 19,53 | 19,69 | 19,47 | 19,59 | 1,06% | 237,00 |
| 13.02.2024 | 19,50 | 19,50 | 19,33 | 19,38 | -1,02% | 55,00 |
| 12.02.2024 | 19,38 | 19,60 | 19,38 | 19,58 | 1,03% | 1.110,00 |
| 09.02.2024 | 19,39 | 19,41 | 19,26 | 19,38 | -0,15% | 15,00 |
| 08.02.2024 | 19,44 | 19,59 | 19,30 | 19,41 | -0,67% | 201,00 |
| 07.02.2024 | 19,54 | 19,76 | 19,50 | 19,54 | -0,13% | 624,00 |
| 06.02.2024 | 19,47 | 19,60 | 19,36 | 19,57 | -0,46% | 214,00 |
| 05.02.2024 | 19,63 | 19,68 | 19,48 | 19,66 | -0,43% | 701,00 |
| 02.02.2024 | 19,71 | 19,77 | 19,63 | 19,74 | 1,13% | 3,00 |
| 01.02.2024 | 19,55 | 19,66 | 19,46 | 19,52 | 0,21% | 34,00 |
| 31.01.2024 | 19,56 | 19,58 | 19,43 | 19,48 | -0,13% | 120,00 |
| 30.01.2024 | 19,63 | 19,63 | 19,44 | 19,51 | -0,18% | 270,00 |
| 29.01.2024 | 19,52 | 19,54 | 19,46 | 19,54 | -0,31% | - |
| 26.01.2024 | 19,67 | 19,70 | 19,54 | 19,60 | 1,14% | - |
| 25.01.2024 | 19,29 | 19,38 | 19,23 | 19,38 | 1,36% | 80,00 |
| 24.01.2024 | 19,08 | 19,18 | 19,04 | 19,12 | -0,73% | 50,00 |
| 23.01.2024 | 19,28 | 19,31 | 19,20 | 19,26 | 0,42% | 64,00 |
| 22.01.2024 | 19,12 | 19,29 | 19,10 | 19,18 | 0,26% | 120,00 |
| 19.01.2024 | 19,05 | 19,16 | 18,97 | 19,13 | 0,29% | 16,00 |
| 18.01.2024 | 19,02 | 19,14 | 18,97 | 19,08 | -0,05% | 80,00 |
| 17.01.2024 | 19,11 | 19,18 | 19,06 | 19,09 | -2,13% | 27,00 |
| 16.01.2024 | 19,36 | 19,66 | 19,28 | 19,50 | 0,05% | 1.149,00 |
| 15.01.2024 | 19,44 | 19,54 | 19,41 | 19,49 | 0,75% | 2,00 |
| 12.01.2024 | 19,37 | 19,43 | 19,30 | 19,35 | 0,03% | - |
| 11.01.2024 | 19,33 | 19,39 | 19,24 | 19,34 | -0,13% | 1,00 |
| 10.01.2024 | 19,25 | 19,43 | 19,25 | 19,37 | -1,38% | 324,00 |
| 09.01.2024 | 19,62 | 19,66 | 19,51 | 19,64 | 0,23% | 1.209,00 |
| 08.01.2024 | 19,49 | 19,64 | 19,45 | 19,59 | 0,56% | 226,00 |
| 05.01.2024 | 19,48 | 19,53 | 19,38 | 19,48 | 0,98% | 1,00 |
| 04.01.2024 | 19,30 | 19,45 | 19,28 | 19,29 | -0,44% | 373,00 |
| 03.01.2024 | 19,56 | 19,56 | 19,37 | 19,38 | -1,55% | 35,00 |
| 02.01.2024 | 19,78 | 19,81 | 19,20 | 19,68 | 0,28% | 5.428,00 |
| 29.12.2023 | 19,60 | 19,63 | 19,47 | 19,63 | 1,00% | 511,00 |
| 28.12.2023 | 19,49 | 19,58 | 19,30 | 19,43 | 1,94% | 269,00 |
| 27.12.2023 | 19,11 | 19,24 | 18,94 | 19,06 | 0,11% | 147,00 |
| 22.12.2023 | 18,91 | 19,07 | 18,88 | 19,04 | 1,14% | 400,00 |
| 21.12.2023 | 18,88 | 18,90 | 18,73 | 18,83 | 0,35% | 51,00 |
| 20.12.2023 | 18,93 | 18,99 | 18,71 | 18,76 | -1,42% | 62,00 |
| 19.12.2023 | 19,06 | 19,11 | 18,96 | 19,03 | -0,10% | 3,00 |
| 18.12.2023 | 19,02 | 19,09 | 18,99 | 19,05 | -0,24% | - |
| 15.12.2023 | 18,94 | 19,11 | 18,92 | 19,10 | 0,34% | 68,00 |
| 14.12.2023 | 19,17 | 19,20 | 18,99 | 19,03 | -1,04% | 14,00 |
| 13.12.2023 | 19,26 | 19,26 | 19,10 | 19,23 | 0,03% | 10,00 |
| 12.12.2023 | 19,15 | 19,25 | 19,09 | 19,23 | 1,26% | 50,00 |
| 11.12.2023 | 18,94 | 19,09 | 18,89 | 18,99 | -0,55% | 291,00 |
| 08.12.2023 | 19,13 | 19,32 | 19,05 | 19,09 | 1,25% | 789,00 |
| 07.12.2023 | 18,79 | 18,97 | 18,71 | 18,86 | 0,19% | 108,00 |
| 06.12.2023 | 18,82 | 18,94 | 18,80 | 18,82 | 0,27% | 10,00 |
| 05.12.2023 | 18,76 | 18,80 | 18,72 | 18,77 | -0,08% | - |
| 04.12.2023 | 19,05 | 19,05 | 18,65 | 18,79 | -0,58% | 343,00 |
| 01.12.2023 | 18,75 | 18,90 | 18,69 | 18,90 | 0,45% | 243,00 |