Börse:
30,665€
0,54%
Echtzeit-Aktienkurs UTD.INTERNET AG NA
Bid:
30,660€
Ask:
30,670€
Aktienkurse zur UTD.INTERNET AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2020 | 30,70 | 30,84 | 30,27 | 30,50 | -0,68% | 318.136,00 |
| 20.01.2020 | 30,40 | 30,98 | 30,26 | 30,71 | 1,02% | 207.478,00 |
| 17.01.2020 | 30,56 | 30,75 | 30,10 | 30,40 | -0,26% | 320.151,00 |
| 16.01.2020 | 30,42 | 30,55 | 30,21 | 30,48 | 0,26% | 197.326,00 |
| 15.01.2020 | 30,80 | 30,88 | 29,97 | 30,40 | -1,46% | 366.412,00 |
| 14.01.2020 | 30,90 | 31,14 | 30,53 | 30,85 | -0,36% | 234.207,00 |
| 13.01.2020 | 31,17 | 31,47 | 30,91 | 30,96 | -1,15% | 287.744,00 |
| 10.01.2020 | 30,89 | 31,59 | 30,78 | 31,32 | 1,89% | 583.441,00 |
| 09.01.2020 | 30,26 | 30,86 | 30,10 | 30,74 | 2,57% | 541.799,00 |
| 08.01.2020 | 30,11 | 30,18 | 29,52 | 29,97 | -0,56% | 353.117,00 |
| 07.01.2020 | 29,65 | 30,35 | 29,65 | 30,14 | 2,27% | 583.932,00 |
| 06.01.2020 | 29,19 | 29,61 | 28,65 | 29,47 | -0,10% | 430.086,00 |
| 03.01.2020 | 29,65 | 30,42 | 29,19 | 29,50 | -1,01% | 646.172,00 |
| 02.01.2020 | 29,68 | 29,96 | 28,26 | 29,80 | 1,78% | 2.635.594,00 |
| 30.12.2019 | 29,89 | 29,92 | 28,97 | 29,28 | -2,79% | 627.030,00 |
| 27.12.2019 | 29,77 | 30,14 | 29,77 | 30,12 | 1,38% | 202.745,00 |
| 23.12.2019 | 29,16 | 29,81 | 29,16 | 29,71 | 2,03% | 400.024,00 |
| 20.12.2019 | 29,25 | 29,36 | 28,99 | 29,12 | -0,51% | 956.161,00 |
| 19.12.2019 | 29,32 | 29,45 | 28,82 | 29,27 | 0,38% | 327.917,00 |
| 18.12.2019 | 29,65 | 29,78 | 29,13 | 29,16 | -1,55% | 428.798,00 |
| 17.12.2019 | 30,00 | 30,12 | 29,37 | 29,62 | -0,30% | 475.132,00 |
| 16.12.2019 | 29,51 | 29,77 | 29,29 | 29,71 | 1,12% | 315.322,00 |
| 13.12.2019 | 29,75 | 30,02 | 29,25 | 29,38 | -0,37% | 503.387,00 |
| 12.12.2019 | 29,69 | 30,06 | 29,49 | 29,49 | -1,11% | 531.028,00 |
| 11.12.2019 | 29,78 | 29,93 | 29,25 | 29,82 | 1,60% | 448.931,00 |
| 10.12.2019 | 29,91 | 29,96 | 29,13 | 29,35 | -2,52% | 496.654,00 |
| 09.12.2019 | 30,42 | 30,69 | 29,94 | 30,11 | -1,89% | 353.907,00 |
| 06.12.2019 | 30,32 | 30,73 | 30,07 | 30,69 | 1,56% | 248.352,00 |
| 05.12.2019 | 30,55 | 30,55 | 30,08 | 30,22 | -0,72% | 488.089,00 |
| 04.12.2019 | 29,32 | 30,45 | 29,32 | 30,44 | 3,61% | 605.877,00 |
| 03.12.2019 | 29,35 | 29,50 | 29,01 | 29,38 | 1,17% | 701.808,00 |
| 02.12.2019 | 30,80 | 30,95 | 29,04 | 29,04 | -5,56% | 952.041,00 |
| 29.11.2019 | 31,17 | 31,32 | 30,75 | 30,75 | -1,38% | 401.305,00 |
| 28.11.2019 | 31,34 | 31,37 | 30,78 | 31,18 | -0,54% | 406.822,00 |
| 27.11.2019 | 30,64 | 31,35 | 30,38 | 31,35 | 2,48% | 707.341,00 |
| 26.11.2019 | 30,10 | 30,97 | 29,94 | 30,59 | 1,46% | 744.763,00 |
| 25.11.2019 | 30,23 | 30,51 | 30,15 | 30,15 | 0,00% | 344.248,00 |
| 22.11.2019 | 29,85 | 30,27 | 29,70 | 30,15 | 0,67% | 422.333,00 |
| 21.11.2019 | 30,23 | 30,37 | 29,55 | 29,95 | -1,19% | 632.860,00 |
| 20.11.2019 | 30,20 | 30,31 | 29,67 | 30,31 | 0,66% | 692.749,00 |
| 19.11.2019 | 30,21 | 30,62 | 30,11 | 30,11 | 0,53% | 605.575,00 |
| 18.11.2019 | 30,32 | 30,61 | 29,95 | 29,95 | -1,09% | 590.755,00 |
| 15.11.2019 | 30,10 | 30,56 | 29,92 | 30,28 | 0,77% | 389.618,00 |
| 14.11.2019 | 30,33 | 30,42 | 29,98 | 30,05 | -0,99% | 365.061,00 |
| 13.11.2019 | 29,37 | 30,70 | 29,20 | 30,35 | 3,34% | 663.933,00 |
| 12.11.2019 | 29,58 | 30,10 | 28,96 | 29,37 | -1,18% | 783.951,00 |
| 11.11.2019 | 29,76 | 30,50 | 29,48 | 29,72 | 0,17% | 653.428,00 |
| 08.11.2019 | 29,57 | 29,85 | 29,43 | 29,67 | 0,27% | 512.260,00 |
| 07.11.2019 | 28,84 | 29,93 | 28,58 | 29,59 | 2,21% | 1.323.277,00 |
| 06.11.2019 | 27,72 | 28,95 | 27,43 | 28,95 | 4,74% | 1.638.355,00 |
| 05.11.2019 | 27,03 | 27,64 | 26,79 | 27,64 | 2,67% | 918.471,00 |
| 04.11.2019 | 26,84 | 27,15 | 26,56 | 26,92 | -0,30% | 964.821,00 |
| 01.11.2019 | 27,17 | 27,34 | 26,81 | 27,00 | -0,04% | 957.291,00 |
| 31.10.2019 | 27,51 | 27,58 | 26,82 | 27,01 | -1,42% | 1.207.086,00 |
| 30.10.2019 | 28,11 | 28,19 | 27,33 | 27,40 | -2,60% | 846.782,00 |
| 29.10.2019 | 28,72 | 28,72 | 28,13 | 28,13 | -2,39% | 673.140,00 |
| 28.10.2019 | 29,00 | 29,52 | 28,44 | 28,82 | -0,38% | 1.026.019,00 |
| 25.10.2019 | 31,60 | 32,00 | 28,15 | 28,93 | -19,71% | 3.302.900,00 |
| 24.10.2019 | 36,46 | 36,62 | 35,75 | 36,03 | -1,37% | 398.246,00 |
| 23.10.2019 | 36,19 | 36,73 | 35,91 | 36,53 | 0,66% | 329.889,00 |
| 22.10.2019 | 36,36 | 36,73 | 36,15 | 36,29 | -0,08% | 319.042,00 |
| 21.10.2019 | 35,81 | 36,51 | 35,49 | 36,32 | 2,25% | 367.206,00 |
| 18.10.2019 | 35,59 | 35,95 | 35,50 | 35,52 | -0,22% | 213.472,00 |
| 17.10.2019 | 35,59 | 35,83 | 35,40 | 35,60 | 0,11% | 307.877,00 |
| 16.10.2019 | 35,60 | 35,62 | 34,72 | 35,56 | -0,08% | 344.690,00 |
| 15.10.2019 | 34,69 | 35,99 | 34,40 | 35,59 | 3,46% | 573.854,00 |
| 14.10.2019 | 34,46 | 34,46 | 33,73 | 34,40 | -0,20% | 250.333,00 |
| 11.10.2019 | 33,79 | 34,73 | 33,63 | 34,47 | 2,13% | 290.813,00 |
| 10.10.2019 | 33,75 | 33,88 | 33,16 | 33,75 | 0,36% | 337.355,00 |
| 09.10.2019 | 33,20 | 33,87 | 33,00 | 33,63 | 1,33% | 236.412,00 |
| 08.10.2019 | 33,72 | 34,07 | 32,95 | 33,19 | -1,51% | 312.089,00 |
| 07.10.2019 | 33,79 | 34,09 | 33,10 | 33,70 | 0,30% | 229.221,00 |
| 04.10.2019 | 31,95 | 33,71 | 31,95 | 33,60 | 5,00% | 656.114,00 |
| 02.10.2019 | 32,43 | 32,70 | 31,98 | 32,00 | -1,11% | 633.442,00 |
| 01.10.2019 | 32,93 | 33,02 | 32,17 | 32,36 | -1,13% | 318.993,00 |
| 30.09.2019 | 32,72 | 33,26 | 32,10 | 32,73 | 0,83% | 350.722,00 |
| 27.09.2019 | 32,22 | 32,76 | 32,01 | 32,46 | 1,41% | 321.458,00 |
| 26.09.2019 | 32,17 | 32,62 | 31,78 | 32,01 | -0,59% | 217.318,00 |
| 25.09.2019 | 32,15 | 32,30 | 31,85 | 32,20 | -0,74% | 349.313,00 |
| 24.09.2019 | 32,57 | 32,86 | 32,31 | 32,44 | 0,22% | 203.599,00 |
| 23.09.2019 | 32,28 | 32,76 | 32,04 | 32,37 | -0,74% | 215.397,00 |
| 20.09.2019 | 32,74 | 32,94 | 31,92 | 32,61 | -1,18% | 1.046.791,00 |
| 19.09.2019 | 33,47 | 33,73 | 32,81 | 33,00 | -1,40% | 528.072,00 |
| 18.09.2019 | 33,54 | 33,65 | 32,92 | 33,47 | 0,15% | 308.624,00 |
| 17.09.2019 | 34,50 | 34,50 | 32,94 | 33,42 | -3,05% | 472.687,00 |
| 16.09.2019 | 34,50 | 34,85 | 34,04 | 34,47 | -0,12% | 319.554,00 |
| 13.09.2019 | 34,30 | 34,76 | 34,09 | 34,51 | 1,44% | 408.865,00 |
| 12.09.2019 | 33,56 | 34,10 | 33,38 | 34,02 | 1,49% | 487.540,00 |
| 11.09.2019 | 33,79 | 34,04 | 33,13 | 33,52 | -0,36% | 394.325,00 |
| 10.09.2019 | 34,04 | 34,16 | 32,58 | 33,64 | -0,85% | 500.551,00 |
| 09.09.2019 | 33,00 | 34,29 | 32,95 | 33,93 | 3,45% | 760.769,00 |
| 06.09.2019 | 30,45 | 33,40 | 30,36 | 32,80 | 7,44% | 1.385.465,00 |
| 05.09.2019 | 29,09 | 30,63 | 28,95 | 30,53 | 5,53% | 599.761,00 |
| 04.09.2019 | 29,27 | 29,33 | 28,93 | 28,93 | -0,48% | 241.204,00 |
| 03.09.2019 | 28,94 | 29,16 | 28,79 | 29,07 | 0,17% | 292.227,00 |
| 02.09.2019 | 29,80 | 29,94 | 29,02 | 29,02 | -2,62% | 258.230,00 |
| 30.08.2019 | 29,80 | 30,07 | 29,54 | 29,80 | 0,88% | 312.789,00 |
| 29.08.2019 | 29,45 | 29,83 | 29,23 | 29,54 | 0,75% | 316.401,00 |
| 28.08.2019 | 28,48 | 29,46 | 28,08 | 29,32 | 2,77% | 497.728,00 |
| 27.08.2019 | 28,50 | 28,57 | 28,04 | 28,53 | 0,49% | 265.753,00 |