1,120€
-3,45%
Echtzeit-Aktienkurs UET United Electronic Technology AG
Bid:
Ask:
Aktienkurse zur UET United Electronic Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,12 | 1,13 | 1,12 | 1,12 | -3,45% | - |
| 22.04.2024 | 1,14 | 1,21 | 1,13 | 1,16 | 9,43% | 14.938,00 |
| 19.04.2024 | 1,01 | 1,12 | 1,00 | 1,06 | 7,61% | 15.211,00 |
| 18.04.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -3,43% | 2.000,00 |
| 17.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | 1.096,00 |
| 16.04.2024 | 1,01 | 1,01 | 1,00 | 1,00 | -1,96% | 800,00 |
| 15.04.2024 | 0,98 | 1,02 | 0,98 | 1,02 | 0,00% | 3.200,00 |
| 12.04.2024 | 1,01 | 1,02 | 1,01 | 1,02 | 0,99% | 500,00 |
| 11.04.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | - |
| 10.04.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 09.04.2024 | 1,04 | 1,04 | 0,98 | 1,01 | 0,00% | 8.104,00 |
| 08.04.2024 | 1,03 | 1,03 | 1,00 | 1,01 | -4,72% | 1.200,00 |
| 05.04.2024 | 1,07 | 1,07 | 1,03 | 1,06 | -2,75% | 2.000,00 |
| 04.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 03.04.2024 | 1,02 | 1,07 | 1,02 | 1,07 | 2,88% | 2.900,00 |
| 02.04.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 0,00% | 580,00 |
| 28.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | - |
| 27.03.2024 | 1,01 | 1,05 | 1,00 | 1,02 | -5,56% | 15.036,00 |
| 26.03.2024 | 1,01 | 1,08 | 1,01 | 1,08 | 1,89% | 1.655,00 |
| 25.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | - |
| 22.03.2024 | 1,06 | 1,10 | 1,06 | 1,10 | -0,90% | 2.520,00 |
| 21.03.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 0,91% | 5.903,00 |
| 20.03.2024 | 1,07 | 1,14 | 1,07 | 1,10 | 5,77% | 31.201,00 |
| 19.03.2024 | 1,06 | 1,06 | 1,03 | 1,04 | -4,59% | 6.032,00 |
| 18.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | 680,00 |
| 15.03.2024 | 1,08 | 1,08 | 1,03 | 1,06 | -4,50% | 6.606,00 |
| 14.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 13.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 12.03.2024 | 1,10 | 1,10 | 1,08 | 1,10 | 1,85% | 9.539,00 |
| 11.03.2024 | 1,02 | 1,08 | 0,98 | 1,08 | 2,86% | 30.993,00 |
| 08.03.2024 | 1,08 | 1,11 | 1,04 | 1,05 | -6,25% | 17.807,00 |
| 07.03.2024 | 1,15 | 1,15 | 1,04 | 1,12 | -5,08% | 51.710,00 |
| 06.03.2024 | 1,20 | 1,20 | 1,16 | 1,18 | 0,85% | 2.627,00 |
| 05.03.2024 | 1,17 | 1,20 | 1,17 | 1,17 | -4,10% | 19.644,00 |
| 04.03.2024 | 1,33 | 1,33 | 1,17 | 1,22 | -10,95% | 11.934,00 |
| 01.03.2024 | 1,42 | 1,47 | 1,26 | 1,37 | 6,20% | 62.065,00 |
| 29.02.2024 | 1,27 | 1,36 | 1,21 | 1,29 | 3,20% | 23.595,00 |
| 28.02.2024 | 1,25 | 1,27 | 1,25 | 1,25 | -2,34% | 3.028,00 |
| 27.02.2024 | 1,25 | 1,31 | 1,25 | 1,28 | 0,79% | 12.293,00 |
| 26.02.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 5,83% | 4.500,00 |
| 23.02.2024 | 1,33 | 1,33 | 1,20 | 1,20 | -5,51% | 17.896,00 |
| 22.02.2024 | 1,20 | 1,29 | 1,20 | 1,27 | 5,83% | 24.200,00 |
| 21.02.2024 | 1,19 | 1,20 | 1,15 | 1,20 | -2,44% | 12.396,00 |
| 20.02.2024 | 1,29 | 1,30 | 1,20 | 1,23 | -3,91% | 20.581,00 |
| 19.02.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 3,23% | 5.461,00 |
| 16.02.2024 | 1,24 | 1,25 | 1,22 | 1,24 | 0,00% | 8.952,00 |
| 15.02.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | 942,00 |
| 14.02.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 0,00% | 5.000,00 |
| 13.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 12.02.2024 | 1,22 | 1,26 | 1,22 | 1,26 | 0,00% | 2.195,00 |
| 09.02.2024 | 1,26 | 1,26 | 1,25 | 1,26 | -3,08% | 4.190,00 |
| 08.02.2024 | 1,31 | 1,40 | 1,26 | 1,30 | -0,76% | 10.774,00 |
| 07.02.2024 | 1,26 | 1,36 | 1,19 | 1,31 | 2,34% | 35.112,00 |
| 06.02.2024 | 1,30 | 1,30 | 1,27 | 1,28 | -3,76% | 11.642,00 |
| 05.02.2024 | 1,43 | 1,43 | 1,28 | 1,33 | -8,90% | 25.041,00 |
| 02.02.2024 | 1,45 | 1,46 | 1,45 | 1,46 | -1,35% | 3.782,00 |
| 01.02.2024 | 1,49 | 1,49 | 1,47 | 1,48 | -0,67% | 12.000,00 |
| 31.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 30.01.2024 | 1,44 | 1,50 | 1,44 | 1,48 | 0,68% | 3.903,00 |
| 29.01.2024 | 1,46 | 1,47 | 1,46 | 1,47 | -1,34% | 3.900,00 |
| 26.01.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,67% | 644,00 |
| 25.01.2024 | 1,48 | 1,61 | 1,48 | 1,50 | 3,45% | 27.457,00 |
| 24.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | 2.000,00 |
| 23.01.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | - |
| 22.01.2024 | 1,42 | 1,52 | 1,42 | 1,52 | -0,65% | 8.298,00 |
| 19.01.2024 | 1,55 | 1,55 | 1,50 | 1,53 | 0,00% | 9.341,00 |
| 18.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 17.01.2024 | 1,60 | 1,60 | 1,53 | 1,53 | -2,55% | 6.200,00 |
| 16.01.2024 | 1,58 | 1,58 | 1,57 | 1,57 | 1,95% | 648,00 |
| 15.01.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -1,91% | 8.220,00 |
| 12.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 11.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | 3.113,00 |
| 10.01.2024 | 1,61 | 1,61 | 1,59 | 1,59 | 0,63% | 7.220,00 |
| 09.01.2024 | 1,64 | 1,65 | 1,54 | 1,58 | 0,00% | 5.896,00 |
| 08.01.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -4,82% | 9.404,00 |
| 05.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 04.01.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -1,18% | 1.204,00 |
| 03.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 02.01.2024 | 1,66 | 1,71 | 1,66 | 1,69 | -0,59% | 7.141,00 |
| 29.12.2023 | 1,67 | 1,70 | 1,66 | 1,70 | 0,00% | 10.000,00 |
| 28.12.2023 | 1,64 | 1,70 | 1,64 | 1,70 | 0,59% | 300,00 |
| 27.12.2023 | 1,70 | 1,70 | 1,69 | 1,69 | -1,74% | 200,00 |
| 22.12.2023 | 1,70 | 1,72 | 1,70 | 1,72 | 0,00% | 1.200,00 |
| 21.12.2023 | 1,74 | 1,74 | 1,71 | 1,72 | 1,18% | 3.021,00 |
| 20.12.2023 | 1,69 | 1,73 | 1,69 | 1,70 | 3,03% | 4.363,00 |
| 19.12.2023 | 1,69 | 1,69 | 1,65 | 1,65 | -5,17% | 5.323,00 |
| 18.12.2023 | 1,65 | 1,90 | 1,65 | 1,74 | 7,41% | 22.170,00 |
| 15.12.2023 | 1,66 | 1,66 | 1,59 | 1,62 | 1,25% | 1.600,00 |
| 14.12.2023 | 1,61 | 1,62 | 1,60 | 1,60 | 0,63% | 1.986,00 |
| 13.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 2.500,00 |
| 12.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 11.12.2023 | 1,64 | 1,64 | 1,61 | 1,61 | 0,63% | 1.219,00 |
| 08.12.2023 | 1,63 | 1,63 | 1,60 | 1,60 | 0,00% | 1.911,00 |
| 07.12.2023 | 1,59 | 1,62 | 1,58 | 1,60 | 0,00% | 2.224,00 |
| 06.12.2023 | 1,60 | 1,60 | 1,58 | 1,60 | -1,23% | 8.000,00 |
| 05.12.2023 | 1,61 | 1,66 | 1,60 | 1,62 | -0,61% | 9.457,00 |
| 04.12.2023 | 1,64 | 1,64 | 1,63 | 1,63 | 0,62% | 1.000,00 |
| 01.12.2023 | 1,62 | 1,69 | 1,62 | 1,62 | 1,25% | 700,00 |
| 30.11.2023 | 1,60 | 1,68 | 1,59 | 1,60 | -1,84% | 10.302,00 |
| 29.11.2023 | 1,69 | 1,69 | 1,62 | 1,63 | -2,40% | 5.300,00 |